新能泰山(000720)股票行情
新能泰山(000720)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 3.40 | 3.44 | 0.04 | 1.18% | 3.38 | 3.50 | 130658 | 4500.93 | 1.04% |
| 2025-06-16 | 3.35 | 3.40 | 0.02 | 0.59% | 3.35 | 3.42 | 86335 | 2924.99 | 0.69% |
| 2025-06-13 | 3.42 | 3.38 | -0.03 | -0.88% | 3.36 | 3.45 | 97429 | 3303.94 | 0.78% |
| 2025-06-12 | 3.44 | 3.41 | -0.04 | -1.16% | 3.39 | 3.46 | 92992 | 3180.26 | 0.74% |
| 2025-06-11 | 3.44 | 3.45 | -0.01 | -0.29% | 3.43 | 3.47 | 81055 | 2797.77 | 0.65% |
| 2025-06-10 | 3.50 | 3.46 | -0.04 | -1.14% | 3.41 | 3.53 | 117025 | 4070.85 | 0.93% |
| 2025-06-09 | 3.44 | 3.50 | 0.07 | 2.04% | 3.40 | 3.50 | 138633 | 4792.27 | 1.10% |
| 2025-06-06 | 3.38 | 3.43 | 0.04 | 1.18% | 3.37 | 3.46 | 118387 | 4048.85 | 0.94% |
| 2025-06-05 | 3.44 | 3.39 | -0.02 | -0.59% | 3.36 | 3.46 | 124782 | 4246.23 | 0.99% |
| 2025-06-04 | 3.42 | 3.41 | 0.01 | 0.29% | 3.36 | 3.45 | 97591 | 3318.55 | 0.78% |
| 2025-06-03 | 3.35 | 3.40 | 0.03 | 0.89% | 3.32 | 3.41 | 111005 | 3746.90 | 0.88% |
| 2025-05-30 | 3.45 | 3.37 | -0.08 | -2.32% | 3.35 | 3.45 | 94716 | 3198.41 | 0.75% |
| 2025-05-29 | 3.39 | 3.45 | 0.06 | 1.77% | 3.37 | 3.45 | 114385 | 3916.69 | 0.91% |
| 2025-05-28 | 3.39 | 3.39 | -0.01 | -0.29% | 3.37 | 3.44 | 107975 | 3674.27 | 0.86% |
| 2025-05-27 | 3.39 | 3.40 | 0.02 | 0.59% | 3.36 | 3.43 | 121505 | 4109.50 | 0.97% |
| 2025-05-26 | 3.31 | 3.38 | 0.09 | 2.74% | 3.31 | 3.44 | 150137 | 5078.30 | 1.19% |
| 2025-05-23 | 3.41 | 3.29 | -0.13 | -3.80% | 3.29 | 3.42 | 178653 | 5971.94 | 1.42% |
| 2025-05-22 | 3.41 | 3.42 | -0.02 | -0.58% | 3.38 | 3.51 | 171598 | 5902.27 | 1.37% |
| 2025-05-21 | 3.40 | 3.44 | 0.04 | 1.18% | 3.38 | 3.70 | 349097 | 12197.30 | 2.78% |
| 2025-05-20 | 3.36 | 3.40 | 0.04 | 1.19% | 3.33 | 3.45 | 254999 | 8645.18 | 2.03% |
| 2025-05-19 | 3.17 | 3.36 | 0.21 | 6.67% | 3.16 | 3.37 | 347973 | 11503.62 | 2.77% |
| 2025-05-16 | 3.11 | 3.15 | 0.02 | 0.64% | 3.11 | 3.16 | 98089 | 3083.95 | 0.78% |
| 2025-05-15 | 3.15 | 3.13 | -0.03 | -0.95% | 3.11 | 3.19 | 111763 | 3519.13 | 0.89% |
| 2025-05-14 | 3.15 | 3.16 | 0.00 | 0.00% | 3.12 | 3.19 | 129798 | 4078.71 | 1.03% |
| 2025-05-13 | 3.21 | 3.16 | -0.03 | -0.94% | 3.15 | 3.21 | 121481 | 3855.21 | 0.97% |
| 2025-05-12 | 3.18 | 3.19 | 0.02 | 0.63% | 3.11 | 3.20 | 200346 | 6312.65 | 1.59% |
| 2025-05-09 | 3.18 | 3.17 | -0.01 | -0.31% | 3.14 | 3.23 | 191393 | 6077.23 | 1.52% |
| 2025-05-08 | 3.15 | 3.18 | 0.00 | 0.00% | 3.11 | 3.19 | 200890 | 6362.38 | 1.60% |
| 2025-05-07 | 3.16 | 3.18 | 0.04 | 1.27% | 3.11 | 3.18 | 311706 | 9782.24 | 2.48% |
| 2025-05-06 | 3.09 | 3.14 | 0.03 | 0.96% | 3.04 | 3.14 | 339856 | 10555.36 | 2.70% |
| 2025-04-30 | 3.05 | 3.11 | -0.09 | -2.81% | 3.04 | 3.22 | 488784 | 15192.87 | 3.89% |
| 2025-04-29 | 3.25 | 3.20 | 0.05 | 1.59% | 3.16 | 3.47 | 784390 | 26168.16 | 6.24% |
| 2025-04-28 | 2.91 | 3.15 | 0.29 | 10.14% | 2.91 | 3.15 | 281571 | 8598.33 | 2.24% |
| 2025-04-25 | 2.84 | 2.86 | 0.02 | 0.70% | 2.81 | 2.98 | 185371 | 5356.48 | 1.48% |
| 2025-04-24 | 2.81 | 2.84 | 0.01 | 0.35% | 2.80 | 2.90 | 187250 | 5338.89 | 1.49% |
| 2025-04-23 | 2.83 | 2.83 | 0.01 | 0.35% | 2.78 | 2.85 | 138564 | 3893.77 | 1.10% |
| 2025-04-22 | 2.82 | 2.82 | -0.03 | -1.05% | 2.79 | 2.86 | 172573 | 4868.69 | 1.37% |
| 2025-04-21 | 2.90 | 2.85 | -0.05 | -1.72% | 2.81 | 2.93 | 357927 | 10179.65 | 2.85% |
| 2025-04-18 | 2.64 | 2.90 | 0.26 | 9.85% | 2.64 | 2.90 | 127335 | 3611.14 | 1.01% |
| 2025-04-17 | 2.63 | 2.64 | 0.00 | 0.00% | 2.60 | 2.71 | 75241 | 1993.48 | 0.60% |
| 2025-04-16 | 2.67 | 2.64 | -0.04 | -1.49% | 2.58 | 2.68 | 67445 | 1768.05 | 0.54% |
| 2025-04-15 | 2.70 | 2.68 | -0.03 | -1.11% | 2.65 | 2.74 | 54306 | 1455.88 | 0.43% |
| 2025-04-14 | 2.69 | 2.71 | 0.05 | 1.88% | 2.68 | 2.75 | 61664 | 1678.95 | 0.49% |
| 2025-04-11 | 2.64 | 2.66 | 0.03 | 1.14% | 2.61 | 2.70 | 79568 | 2119.38 | 0.63% |
| 2025-04-10 | 2.57 | 2.63 | 0.09 | 3.54% | 2.54 | 2.67 | 119324 | 3125.11 | 0.95% |
| 2025-04-09 | 2.45 | 2.54 | 0.07 | 2.83% | 2.29 | 2.56 | 186732 | 4530.67 | 1.49% |
| 2025-04-08 | 2.51 | 2.47 | -0.13 | -5.00% | 2.40 | 2.59 | 217392 | 5384.30 | 1.73% |
| 2025-04-07 | 2.80 | 2.60 | -0.29 | -10.03% | 2.60 | 2.80 | 119556 | 3144.77 | 0.95% |
| 2025-04-03 | 2.85 | 2.89 | 0.03 | 1.05% | 2.83 | 2.91 | 81012 | 2334.77 | 0.64% |
| 2025-04-02 | 2.88 | 2.86 | -0.02 | -0.69% | 2.85 | 2.90 | 61474 | 1762.69 | 0.49% |
| 2025-04-01 | 2.86 | 2.88 | 0.03 | 1.05% | 2.86 | 2.91 | 87126 | 2509.40 | 0.69% |
| 2025-03-31 | 2.92 | 2.85 | -0.09 | -3.06% | 2.83 | 2.95 | 124365 | 3573.48 | 0.99% |
| 2025-03-28 | 2.99 | 2.94 | -0.06 | -2.00% | 2.93 | 3.00 | 80774 | 2388.51 | 0.64% |
| 2025-03-27 | 3.06 | 3.00 | -0.06 | -1.96% | 2.98 | 3.06 | 113182 | 3399.66 | 0.90% |
| 2025-03-26 | 2.99 | 3.06 | 0.06 | 2.00% | 2.96 | 3.09 | 164290 | 5013.37 | 1.31% |
| 2025-03-25 | 2.93 | 3.00 | 0.07 | 2.39% | 2.90 | 3.01 | 120809 | 3577.57 | 0.96% |
| 2025-03-24 | 3.04 | 2.93 | -0.11 | -3.62% | 2.88 | 3.06 | 170657 | 5044.90 | 1.36% |
| 2025-03-21 | 3.03 | 3.04 | 0.02 | 0.66% | 3.01 | 3.10 | 152129 | 4647.70 | 1.21% |
| 2025-03-20 | 2.99 | 3.02 | 0.03 | 1.00% | 2.98 | 3.06 | 120346 | 3636.84 | 0.96% |
| 2025-03-19 | 3.02 | 2.99 | -0.01 | -0.33% | 2.98 | 3.02 | 79747 | 2392.84 | 0.63% |
| 2025-03-18 | 3.01 | 3.00 | 0.00 | 0.00% | 2.98 | 3.05 | 81047 | 2430.68 | 0.65% |
| 2025-03-17 | 3.04 | 3.00 | -0.03 | -0.99% | 2.98 | 3.06 | 111676 | 3358.90 | 0.89% |
| 2025-03-14 | 2.94 | 3.03 | 0.08 | 2.71% | 2.93 | 3.03 | 146544 | 4370.43 | 1.17% |
| 2025-03-13 | 2.93 | 2.95 | 0.03 | 1.03% | 2.87 | 2.96 | 125384 | 3649.55 | 1.00% |
| 2025-03-12 | 2.94 | 2.92 | -0.02 | -0.68% | 2.91 | 2.96 | 67613 | 1982.79 | 0.54% |
| 2025-03-11 | 2.91 | 2.94 | 0.02 | 0.68% | 2.88 | 2.94 | 74204 | 2158.81 | 0.59% |
| 2025-03-10 | 2.93 | 2.92 | 0.00 | 0.00% | 2.91 | 2.99 | 111216 | 3281.52 | 0.89% |
| 2025-03-07 | 3.01 | 2.92 | -0.07 | -2.34% | 2.91 | 3.02 | 142513 | 4211.27 | 1.13% |
| 2025-03-06 | 2.99 | 2.99 | 0.00 | 0.00% | 2.98 | 3.02 | 110302 | 3305.56 | 0.88% |
| 2025-03-05 | 3.01 | 2.99 | -0.01 | -0.33% | 2.95 | 3.02 | 90284 | 2680.83 | 0.72% |
| 2025-03-04 | 3.00 | 3.00 | 0.01 | 0.33% | 2.96 | 3.06 | 122884 | 3709.87 | 0.98% |
| 2025-03-03 | 3.02 | 2.99 | -0.02 | -0.66% | 2.98 | 3.07 | 103512 | 3136.13 | 0.82% |
| 2025-02-28 | 3.04 | 3.01 | -0.03 | -0.99% | 3.00 | 3.09 | 118711 | 3607.68 | 0.94% |
| 2025-02-27 | 3.06 | 3.04 | -0.03 | -0.98% | 3.01 | 3.11 | 82646 | 2518.37 | 0.66% |
| 2025-02-26 | 3.06 | 3.07 | 0.02 | 0.66% | 3.05 | 3.10 | 67822 | 2082.27 | 0.54% |
| 2025-02-25 | 3.11 | 3.05 | -0.06 | -1.93% | 3.03 | 3.12 | 98119 | 3012.91 | 0.78% |
| 2025-02-24 | 3.09 | 3.11 | 0.03 | 0.97% | 3.06 | 3.15 | 136921 | 4263.84 | 1.09% |
| 2025-02-21 | 3.11 | 3.08 | -0.03 | -0.96% | 3.03 | 3.12 | 98149 | 3002.48 | 0.78% |
| 2025-02-20 | 3.12 | 3.11 | -0.01 | -0.32% | 3.08 | 3.13 | 94492 | 2932.56 | 0.75% |
| 2025-02-19 | 3.08 | 3.12 | 0.03 | 0.97% | 3.07 | 3.13 | 87807 | 2720.94 | 0.70% |
深证大盘股票行情在线 K线走势图
