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 |
|---|
| 2025-06-16 | 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 |
| 2025-05-23 | 2.57 | 2.50 | -0.10 | -3.85% | 2.50 | 2.63 | 386284 | 9867.08 | 5.42% | 20.00 |
| 2025-05-22 | 2.66 | 2.60 | -0.06 | -2.26% | 2.58 | 2.75 | 598612 | 15881.08 | 8.40% | 0.00 |
| 2025-05-21 | 2.56 | 2.66 | 0.09 | 3.50% | 2.53 | 2.69 | 638641 | 16611.88 | 8.96% | 109.00 |
| 2025-05-20 | 2.50 | 2.57 | 0.07 | 2.80% | 2.50 | 2.60 | 484173 | 12412.07 | 6.80% | 0.00 |
| 2025-05-19 | 2.45 | 2.50 | 0.10 | 4.17% | 2.43 | 2.51 | 442266 | 10953.52 | 6.21% | 25.00 |
| 2025-05-16 | 2.42 | 2.40 | -0.03 | -1.23% | 2.37 | 2.43 | 244757 | 5855.57 | 3.44% | 40.00 |
| 2025-05-15 | 2.40 | 2.43 | 0.03 | 1.25% | 2.39 | 2.48 | 358455 | 8752.54 | 5.03% | 0.00 |
| 2025-05-14 | 2.42 | 2.40 | -0.05 | -2.04% | 2.35 | 2.46 | 445293 | 10657.29 | 6.25% | 3.00 |
| 2025-05-13 | 2.61 | 2.45 | -0.13 | -5.04% | 2.44 | 2.62 | 638671 | 16157.10 | 8.96% | 44.00 |
| 2025-05-12 | 2.62 | 2.58 | -0.02 | -0.77% | 2.50 | 2.63 | 563875 | 14427.59 | 7.91% | 2.00 |
| 2025-05-09 | 2.51 | 2.60 | 0.13 | 5.26% | 2.47 | 2.66 | 777917 | 19770.75 | 10.92% | 0.00 |
| 2025-05-08 | 2.36 | 2.47 | 0.05 | 2.07% | 2.35 | 2.50 | 742713 | 18058.71 | 10.42% | 59.00 |
| 2025-05-07 | 2.38 | 2.42 | 0.13 | 5.68% | 2.26 | 2.47 | 1373944 | 32207.21 | 19.28% | 0.00 |
| 2025-05-06 | 2.29 | 2.29 | -0.57 | -19.93% | 2.29 | 2.29 | 352646 | 8075.59 | 4.95% | 323.00 |
| 2025-04-30 | 2.86 | 2.86 | -0.72 | -20.11% | 2.86 | 2.86 | 20934 | 598.71 | 0.29% | 0.00 |
| 2025-04-28 | 3.57 | 3.58 | 0.01 | 0.28% | 3.48 | 3.60 | 222913 | 7905.29 | 3.13% | 0.00 |
| 2025-04-25 | 3.58 | 3.57 | -0.02 | -0.56% | 3.54 | 3.64 | 197982 | 7110.51 | 2.78% | 0.00 |
| 2025-04-24 | 3.74 | 3.59 | -0.13 | -3.49% | 3.57 | 3.74 | 248428 | 8988.32 | 3.49% | 0.00 |
| 2025-04-23 | 3.70 | 3.72 | 0.02 | 0.54% | 3.68 | 3.79 | 238315 | 8877.37 | 3.34% | 0.00 |
| 2025-04-22 | 3.70 | 3.70 | 0.00 | 0.00% | 3.65 | 3.78 | 287190 | 10676.37 | 4.03% | 0.00 |
| 2025-04-21 | 3.60 | 3.70 | 0.10 | 2.78% | 3.56 | 3.71 | 266839 | 9788.62 | 3.75% | 64.00 |
| 2025-04-18 | 3.56 | 3.60 | 0.02 | 0.56% | 3.53 | 3.63 | 215337 | 7707.74 | 3.02% | 0.00 |
| 2025-04-17 | 3.61 | 3.58 | -0.05 | -1.38% | 3.57 | 3.67 | 238587 | 8647.94 | 3.35% | 14.00 |
| 2025-04-16 | 3.77 | 3.63 | -0.10 | -2.68% | 3.56 | 3.77 | 342545 | 12543.45 | 4.81% | 0.00 |
| 2025-04-15 | 3.87 | 3.73 | -0.14 | -3.62% | 3.68 | 3.87 | 487826 | 18323.70 | 6.85% | 0.00 |
| 2025-04-14 | 3.61 | 3.87 | 0.32 | 9.01% | 3.61 | 4.14 | 838963 | 32813.90 | 11.77% | 23.00 |
| 2025-04-11 | 3.52 | 3.55 | -0.02 | -0.56% | 3.49 | 3.64 | 278436 | 9969.19 | 3.91% | 0.00 |
| 2025-04-10 | 3.54 | 3.57 | 0.10 | 2.88% | 3.54 | 3.65 | 408418 | 14706.16 | 5.73% | 0.00 |
| 2025-04-09 | 3.27 | 3.47 | 0.16 | 4.83% | 3.01 | 3.50 | 570632 | 18675.82 | 8.01% | 0.00 |
| 2025-04-08 | 3.10 | 3.31 | 0.20 | 6.43% | 3.10 | 3.45 | 602280 | 20034.16 | 8.45% | 0.00 |
| 2025-04-07 | 3.56 | 3.11 | -0.77 | -19.85% | 3.10 | 3.67 | 555215 | 18209.99 | 7.79% | 133.00 |
| 2025-04-03 | 3.86 | 3.88 | -0.01 | -0.26% | 3.82 | 3.93 | 171835 | 6655.25 | 2.41% | 0.00 |
| 2025-04-02 | 3.95 | 3.89 | -0.04 | -1.02% | 3.86 | 3.97 | 165849 | 6484.97 | 2.33% | 0.00 |
| 2025-04-01 | 3.93 | 3.93 | 0.05 | 1.29% | 3.90 | 4.01 | 215495 | 8530.17 | 3.02% | 0.00 |
| 2025-03-31 | 3.91 | 3.88 | -0.09 | -2.27% | 3.80 | 3.92 | 280421 | 10822.12 | 3.94% | 0.00 |
| 2025-03-28 | 4.15 | 3.97 | -0.14 | -3.41% | 3.96 | 4.15 | 308953 | 12421.73 | 4.34% | 1.00 |
| 2025-03-27 | 4.20 | 4.11 | -0.03 | -0.72% | 4.06 | 4.21 | 229118 | 9468.04 | 3.22% | 0.00 |
| 2025-03-26 | 4.05 | 4.14 | 0.09 | 2.22% | 4.02 | 4.20 | 278675 | 11550.15 | 3.91% | 0.00 |
| 2025-03-25 | 4.16 | 4.05 | -0.15 | -3.57% | 4.04 | 4.18 | 311897 | 12767.77 | 4.38% | 8.00 |
| 2025-03-24 | 4.34 | 4.20 | -0.17 | -3.89% | 4.08 | 4.37 | 385683 | 16191.85 | 5.41% | 0.00 |
| 2025-03-21 | 4.44 | 4.37 | -0.10 | -2.24% | 4.35 | 4.50 | 280290 | 12365.58 | 3.93% | 4.00 |
| 2025-03-20 | 4.49 | 4.47 | -0.02 | -0.45% | 4.45 | 4.55 | 217683 | 9796.14 | 3.06% | 1.00 |
| 2025-03-19 | 4.58 | 4.49 | -0.09 | -1.97% | 4.47 | 4.61 | 272473 | 12319.17 | 3.82% | 23.00 |
| 2025-03-18 | 4.62 | 4.58 | -0.04 | -0.87% | 4.55 | 4.64 | 273589 | 12549.04 | 3.84% | 5.00 |
| 2025-03-17 | 4.60 | 4.62 | 0.01 | 0.22% | 4.60 | 4.69 | 298412 | 13852.77 | 4.19% | 0.00 |
| 2025-03-14 | 4.48 | 4.61 | 0.12 | 2.67% | 4.44 | 4.64 | 374104 | 17065.26 | 5.25% | 0.00 |
| 2025-03-13 | 4.63 | 4.49 | -0.15 | -3.23% | 4.41 | 4.64 | 367736 | 16503.26 | 5.16% | 24.00 |
| 2025-03-12 | 4.62 | 4.64 | 0.04 | 0.87% | 4.62 | 4.70 | 291735 | 13608.17 | 4.09% | 1.00 |
| 2025-03-11 | 4.62 | 4.60 | -0.06 | -1.29% | 4.53 | 4.66 | 336913 | 15446.16 | 4.73% | 14.00 |
| 2025-03-10 | 4.74 | 4.66 | -0.07 | -1.48% | 4.65 | 4.82 | 308693 | 14515.12 | 4.33% | 0.00 |
| 2025-03-07 | 4.85 | 4.73 | -0.16 | -3.27% | 4.70 | 4.89 | 438444 | 20874.77 | 6.15% | 0.00 |
| 2025-03-06 | 4.83 | 4.89 | 0.10 | 2.09% | 4.79 | 4.93 | 397071 | 19386.09 | 5.57% | 144.00 |
| 2025-03-05 | 4.87 | 4.79 | -0.09 | -1.84% | 4.67 | 4.88 | 332361 | 15791.31 | 4.66% | 22.00 |
| 2025-03-04 | 4.86 | 4.88 | 0.06 | 1.24% | 4.74 | 4.89 | 255842 | 12290.25 | 3.59% | 472.00 |
| 2025-03-03 | 4.84 | 4.82 | -0.01 | -0.21% | 4.70 | 4.94 | 312375 | 15142.38 | 4.38% | 10.00 |
| 2025-02-28 | 5.15 | 4.83 | -0.30 | -5.85% | 4.81 | 5.15 | 481328 | 23868.02 | 6.76% | 536.00 |
| 2025-02-27 | 5.22 | 5.13 | -0.09 | -1.72% | 5.03 | 5.29 | 527210 | 27065.61 | 7.40% | 171.00 |
| 2025-02-26 | 5.13 | 5.22 | 0.14 | 2.76% | 5.10 | 5.27 | 619748 | 32207.03 | 8.70% | 822.00 |
| 2025-02-25 | 5.02 | 5.08 | -0.02 | -0.39% | 4.94 | 5.21 | 509196 | 26139.02 | 7.15% | 35.00 |
| 2025-02-24 | 5.01 | 5.10 | 0.06 | 1.19% | 5.01 | 5.22 | 554263 | 28351.14 | 7.78% | 844.00 |
| 2025-02-21 | 5.03 | 5.04 | -0.02 | -0.40% | 4.87 | 5.09 | 504262 | 25157.19 | 7.08% | 0.00 |
| 2025-02-20 | 5.06 | 5.06 | 0.00 | 0.00% | 4.97 | 5.10 | 327687 | 16525.83 | 4.60% | 51.00 |
| 2025-02-19 | 4.96 | 5.06 | 0.14 | 2.85% | 4.90 | 5.07 | 346662 | 17330.56 | 4.87% | 10.00 |
| 2025-02-18 | 5.33 | 4.92 | -0.37 | -6.99% | 4.90 | 5.36 | 646206 | 32733.88 | 9.07% | 0.00 |
| 2025-02-17 | 5.00 | 5.29 | 0.28 | 5.59% | 4.97 | 5.39 | 816746 | 42862.11 | 11.46% | 194.00 |
深证大盘股票行情在线 K线走势图
