ST新动力(300152)股票行情
ST新动力(300152)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 |
|---|
| 2025-09-15 | 2.73 | 2.67 | -0.06 | -2.20% | 2.65 | 2.73 | 268236 | 7186.41 | 3.76% | 0.00 |
| 2025-09-12 | 2.70 | 2.73 | 0.01 | 0.37% | 2.70 | 2.79 | 272691 | 7483.05 | 3.83% | 0.00 |
| 2025-09-11 | 2.73 | 2.72 | -0.02 | -0.73% | 2.68 | 2.73 | 281335 | 7596.54 | 3.95% | 0.00 |
| 2025-09-10 | 2.71 | 2.74 | 0.02 | 0.74% | 2.69 | 2.75 | 202740 | 5529.40 | 2.85% | 0.00 |
| 2025-09-09 | 2.79 | 2.72 | -0.07 | -2.51% | 2.68 | 2.83 | 320258 | 8812.19 | 4.49% | 0.00 |
| 2025-09-08 | 2.79 | 2.79 | -0.01 | -0.36% | 2.77 | 2.81 | 213226 | 5939.10 | 2.99% | 0.00 |
| 2025-09-05 | 2.75 | 2.80 | 0.05 | 1.82% | 2.71 | 2.80 | 189013 | 5230.14 | 2.65% | 0.00 |
| 2025-09-04 | 2.75 | 2.75 | 0.01 | 0.36% | 2.69 | 2.80 | 240397 | 6615.18 | 3.37% | 5.00 |
| 2025-09-03 | 2.79 | 2.74 | -0.05 | -1.79% | 2.74 | 2.80 | 178582 | 4944.70 | 2.51% | 0.00 |
| 2025-09-02 | 2.86 | 2.79 | -0.06 | -2.11% | 2.77 | 2.88 | 266982 | 7509.22 | 3.75% | 0.00 |
| 2025-09-01 | 2.81 | 2.85 | 0.03 | 1.06% | 2.81 | 2.87 | 189459 | 5380.47 | 2.66% | 0.00 |
| 2025-08-29 | 2.88 | 2.82 | -0.08 | -2.76% | 2.81 | 2.90 | 308229 | 8730.86 | 4.33% | 0.00 |
| 2025-08-28 | 2.96 | 2.90 | -0.07 | -2.36% | 2.80 | 2.99 | 475111 | 13780.56 | 6.67% | 0.00 |
| 2025-08-27 | 3.04 | 2.97 | -0.07 | -2.30% | 2.96 | 3.13 | 486661 | 14855.11 | 6.83% | 0.00 |
| 2025-08-26 | 2.96 | 3.04 | 0.06 | 2.01% | 2.93 | 3.08 | 387901 | 11738.40 | 5.44% | 0.00 |
| 2025-08-25 | 2.98 | 2.98 | -0.01 | -0.33% | 2.94 | 3.06 | 389643 | 11690.82 | 5.47% | 0.00 |
| 2025-08-22 | 3.03 | 2.99 | -0.03 | -0.99% | 2.95 | 3.09 | 411937 | 12423.06 | 5.78% | 20.00 |
| 2025-08-21 | 2.92 | 3.02 | 0.11 | 3.78% | 2.91 | 3.07 | 527664 | 15818.45 | 7.41% | 39.00 |
| 2025-08-20 | 2.91 | 2.91 | -0.01 | -0.34% | 2.87 | 2.92 | 257999 | 7451.76 | 3.62% | 0.00 |
| 2025-08-19 | 2.86 | 2.92 | 0.06 | 2.10% | 2.84 | 2.99 | 342679 | 10021.00 | 4.81% | 20.00 |
| 2025-08-18 | 2.81 | 2.86 | 0.04 | 1.42% | 2.80 | 2.87 | 289140 | 8230.20 | 4.06% | 0.00 |
| 2025-08-15 | 2.74 | 2.82 | 0.06 | 2.17% | 2.74 | 2.83 | 249507 | 6981.30 | 3.50% | 0.00 |
| 2025-08-14 | 2.87 | 2.76 | -0.11 | -3.83% | 2.76 | 2.87 | 313777 | 8832.50 | 4.40% | 0.00 |
| 2025-08-13 | 2.85 | 2.87 | 0.01 | 0.35% | 2.82 | 2.87 | 250622 | 7137.90 | 3.52% | 50.00 |
| 2025-08-12 | 2.88 | 2.86 | -0.04 | -1.38% | 2.85 | 2.91 | 279898 | 8036.28 | 3.93% | 0.00 |
| 2025-08-11 | 2.94 | 2.90 | -0.02 | -0.68% | 2.84 | 2.95 | 282910 | 8145.04 | 3.97% | 73.00 |
| 2025-08-08 | 3.00 | 2.92 | -0.12 | -3.95% | 2.92 | 3.03 | 437005 | 12873.43 | 6.13% | 0.00 |
| 2025-08-07 | 2.89 | 3.04 | 0.15 | 5.19% | 2.89 | 3.09 | 593993 | 17812.40 | 8.34% | 28.00 |
| 2025-08-06 | 2.86 | 2.89 | 0.03 | 1.05% | 2.82 | 2.93 | 286800 | 8274.01 | 4.03% | 34.00 |
| 2025-08-05 | 2.86 | 2.86 | -0.02 | -0.69% | 2.85 | 2.92 | 235953 | 6775.88 | 3.31% | 0.00 |
| 2025-08-04 | 2.81 | 2.88 | 0.08 | 2.86% | 2.75 | 2.91 | 339064 | 9667.92 | 4.76% | 0.00 |
| 2025-08-01 | 2.87 | 2.80 | -0.06 | -2.10% | 2.79 | 2.91 | 313588 | 8855.80 | 4.40% | 20.00 |
| 2025-07-31 | 2.90 | 2.86 | -0.06 | -2.05% | 2.84 | 2.95 | 379178 | 10917.31 | 5.32% | 41.00 |
| 2025-07-30 | 3.01 | 2.92 | -0.15 | -4.89% | 2.83 | 3.04 | 628924 | 18337.01 | 8.83% | 5.00 |
| 2025-07-29 | 3.02 | 3.07 | 0.06 | 1.99% | 2.97 | 3.16 | 626379 | 19249.00 | 8.79% | 2.00 |
| 2025-07-28 | 3.06 | 3.01 | -0.08 | -2.59% | 2.97 | 3.26 | 859841 | 26554.27 | 12.07% | 22.00 |
| 2025-07-25 | 2.81 | 3.09 | 0.27 | 9.57% | 2.77 | 3.22 | 1031610 | 31035.85 | 14.48% | 118.00 |
| 2025-07-24 | 2.73 | 2.82 | 0.04 | 1.44% | 2.69 | 2.89 | 778183 | 21722.86 | 10.92% | 3.00 |
| 2025-07-23 | 2.55 | 2.78 | 0.23 | 9.02% | 2.54 | 2.95 | 1040102 | 28499.29 | 14.60% | 79.00 |
| 2025-07-22 | 2.61 | 2.55 | -0.06 | -2.30% | 2.54 | 2.63 | 339808 | 8734.99 | 4.77% | 0.00 |
| 2025-07-21 | 2.59 | 2.61 | 0.00 | 0.00% | 2.59 | 2.65 | 338059 | 8841.26 | 4.74% | 20.00 |
| 2025-07-18 | 2.59 | 2.61 | 0.01 | 0.38% | 2.56 | 2.69 | 565344 | 14853.60 | 7.93% | 28.00 |
| 2025-07-17 | 2.54 | 2.60 | 0.04 | 1.56% | 2.53 | 2.62 | 544558 | 14029.53 | 7.64% | 66.00 |
| 2025-07-16 | 2.42 | 2.56 | 0.13 | 5.35% | 2.41 | 2.61 | 471089 | 11799.69 | 6.61% | 22.00 |
| 2025-07-15 | 2.46 | 2.43 | -0.04 | -1.62% | 2.38 | 2.48 | 253685 | 6144.61 | 3.56% | 0.00 |
| 2025-07-14 | 2.50 | 2.47 | -0.04 | -1.59% | 2.44 | 2.50 | 210564 | 5191.02 | 2.96% | 20.00 |
| 2025-07-11 | 2.49 | 2.51 | 0.02 | 0.80% | 2.45 | 2.51 | 238453 | 5940.03 | 3.35% | 20.00 |
| 2025-07-10 | 2.46 | 2.49 | 0.03 | 1.22% | 2.44 | 2.51 | 250472 | 6214.28 | 3.52% | 0.00 |
| 2025-07-09 | 2.52 | 2.46 | -0.07 | -2.77% | 2.45 | 2.53 | 393777 | 9749.05 | 5.53% | 29.00 |
| 2025-07-08 | 2.51 | 2.53 | 0.00 | 0.00% | 2.50 | 2.54 | 318434 | 8024.67 | 4.47% | 0.00 |
| 2025-07-07 | 2.60 | 2.53 | -0.07 | -2.69% | 2.52 | 2.61 | 338101 | 8582.25 | 4.75% | 0.00 |
| 2025-07-04 | 2.64 | 2.60 | -0.06 | -2.26% | 2.59 | 2.70 | 393622 | 10352.84 | 5.52% | 48.00 |
| 2025-07-03 | 2.60 | 2.66 | 0.07 | 2.70% | 2.59 | 2.75 | 597798 | 15931.15 | 8.39% | 129.00 |
| 2025-07-02 | 2.60 | 2.59 | 0.00 | 0.00% | 2.52 | 2.63 | 487862 | 12540.61 | 6.85% | 0.00 |
| 2025-07-01 | 2.44 | 2.59 | 0.15 | 6.15% | 2.44 | 2.63 | 663421 | 16902.63 | 9.31% | 46.00 |
| 2025-06-30 | 2.41 | 2.44 | 0.05 | 2.09% | 2.41 | 2.47 | 264511 | 6453.07 | 3.71% | 30.00 |
| 2025-06-27 | 2.38 | 2.39 | 0.01 | 0.42% | 2.37 | 2.45 | 234775 | 5647.86 | 3.30% | 0.00 |
| 2025-06-26 | 2.35 | 2.38 | 0.02 | 0.85% | 2.35 | 2.43 | 278241 | 6660.09 | 3.91% | 0.00 |
| 2025-06-25 | 2.36 | 2.36 | -0.01 | -0.42% | 2.32 | 2.36 | 238493 | 5589.34 | 3.35% | 0.00 |
| 2025-06-24 | 2.26 | 2.37 | 0.10 | 4.41% | 2.26 | 2.38 | 286935 | 6683.53 | 4.03% | 0.00 |
| 2025-06-23 | 2.20 | 2.27 | 0.06 | 2.71% | 2.15 | 2.27 | 243655 | 5387.60 | 3.42% | 40.00 |
| 2025-06-20 | 2.29 | 2.21 | -0.09 | -3.91% | 2.20 | 2.31 | 311781 | 6990.93 | 4.38% | 0.00 |
| 2025-06-19 | 2.33 | 2.30 | -0.04 | -1.71% | 2.28 | 2.38 | 254256 | 5939.75 | 3.57% | 0.00 |
| 2025-06-18 | 2.35 | 2.34 | -0.03 | -1.27% | 2.32 | 2.37 | 182131 | 4261.20 | 2.56% | 0.00 |
| 2025-06-17 | 2.38 | 2.37 | -0.02 | -0.84% | 2.36 | 2.41 | 181647 | 4317.47 | 2.55% | 0.00 |
| 2025-06-16 | 2.35 | 2.39 | 0.03 | 1.27% | 2.33 | 2.41 | 200534 | 4788.02 | 2.81% | 13.00 |
| 2025-06-13 | 2.46 | 2.36 | -0.11 | -4.45% | 2.34 | 2.46 | 438619 | 10456.38 | 6.16% | 50.00 |
| 2025-06-12 | 2.51 | 2.47 | -0.05 | -1.98% | 2.45 | 2.52 | 358774 | 8905.25 | 5.04% | 0.00 |
| 2025-06-11 | 2.49 | 2.52 | 0.03 | 1.20% | 2.48 | 2.53 | 301206 | 7561.54 | 4.23% | 0.00 |
| 2025-06-10 | 2.48 | 2.49 | -0.01 | -0.40% | 2.45 | 2.53 | 374550 | 9336.22 | 5.26% | 0.00 |
| 2025-06-09 | 2.47 | 2.50 | 0.05 | 2.04% | 2.45 | 2.51 | 263505 | 6557.42 | 3.70% | 0.00 |
| 2025-06-06 | 2.46 | 2.45 | -0.01 | -0.41% | 2.43 | 2.48 | 205730 | 5044.72 | 2.89% | 0.00 |
| 2025-06-05 | 2.48 | 2.46 | -0.04 | -1.60% | 2.42 | 2.51 | 314857 | 7750.86 | 4.42% | 40.00 |
| 2025-06-04 | 2.46 | 2.50 | -0.02 | -0.79% | 2.44 | 2.50 | 363270 | 8993.20 | 5.10% | 0.00 |
| 2025-06-03 | 2.50 | 2.52 | -0.01 | -0.40% | 2.50 | 2.55 | 188094 | 4751.02 | 2.64% | 0.00 |
| 2025-05-30 | 2.62 | 2.53 | -0.10 | -3.80% | 2.53 | 2.63 | 363608 | 9319.49 | 5.10% | 0.00 |
| 2025-05-29 | 2.60 | 2.63 | 0.01 | 0.38% | 2.57 | 2.66 | 405212 | 10629.88 | 5.69% | 0.00 |
| 2025-05-28 | 2.58 | 2.62 | 0.04 | 1.55% | 2.56 | 2.64 | 376396 | 9777.51 | 5.28% | 57.00 |
| 2025-05-27 | 2.56 | 2.58 | 0.04 | 1.57% | 2.54 | 2.60 | 279257 | 7163.36 | 3.92% | 85.00 |
| 2025-05-26 | 2.53 | 2.54 | 0.04 | 1.60% | 2.51 | 2.56 | 235061 | 5967.00 | 3.30% | 0.00 |
深证大盘股票行情在线 K线走势图
