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 |
|---|
| 2025-04-30 | 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 |
| 2025-02-14 | 5.13 | 5.01 | -0.11 | -2.15% | 4.97 | 5.14 | 479461 | 24066.46 | 6.73% | 0.00 |
| 2025-02-13 | 5.18 | 5.12 | -0.07 | -1.35% | 5.10 | 5.24 | 533838 | 27589.10 | 7.49% | 1.00 |
| 2025-02-12 | 5.06 | 5.19 | 0.10 | 1.96% | 5.06 | 5.20 | 481283 | 24777.01 | 6.75% | 109.00 |
| 2025-02-11 | 5.16 | 5.09 | -0.07 | -1.36% | 5.00 | 5.16 | 442607 | 22387.78 | 6.21% | 6.00 |
| 2025-02-10 | 5.01 | 5.16 | 0.11 | 2.18% | 5.00 | 5.19 | 579638 | 29598.00 | 8.14% | 275.00 |
| 2025-02-07 | 4.95 | 5.05 | 0.20 | 4.12% | 4.86 | 5.15 | 684864 | 34372.73 | 9.61% | 112.00 |
| 2025-02-06 | 4.76 | 4.85 | 0.10 | 2.11% | 4.63 | 4.85 | 462156 | 22010.09 | 6.49% | 140.00 |
| 2025-02-05 | 4.45 | 4.75 | 0.01 | 0.21% | 4.45 | 4.82 | 447094 | 20986.25 | 6.28% | 100.00 |
| 2025-01-27 | 4.91 | 4.74 | -0.19 | -3.85% | 4.74 | 5.00 | 333006 | 16118.79 | 4.67% | 2.00 |
| 2025-01-24 | 4.90 | 4.93 | 0.01 | 0.20% | 4.72 | 4.94 | 541633 | 26180.19 | 7.60% | 37.00 |
| 2025-01-23 | 5.05 | 4.92 | 0.02 | 0.41% | 4.90 | 5.45 | 672051 | 34448.91 | 9.43% | 29.00 |
| 2025-01-22 | 5.17 | 4.90 | -0.45 | -8.41% | 4.86 | 5.17 | 670805 | 33083.46 | 9.41% | 27.00 |
| 2025-01-21 | 5.54 | 5.35 | -0.10 | -1.83% | 5.23 | 5.65 | 845427 | 45270.69 | 11.87% | 0.00 |
| 2025-01-20 | 5.41 | 5.45 | 0.21 | 4.01% | 5.36 | 5.96 | 1259696 | 70749.69 | 17.68% | 43.00 |
| 2025-01-17 | 5.70 | 5.24 | -0.53 | -9.19% | 5.22 | 5.70 | 1389357 | 74874.21 | 19.50% | 146.00 |
| 2025-01-16 | 4.85 | 5.77 | 0.96 | 19.96% | 4.84 | 5.77 | 1717226 | 95572.30 | 24.10% | 3.00 |
| 2025-01-15 | 4.97 | 4.81 | -0.11 | -2.24% | 4.74 | 5.02 | 514536 | 24930.06 | 7.22% | 30.00 |
| 2025-01-14 | 4.59 | 4.92 | 0.47 | 10.56% | 4.50 | 4.93 | 658379 | 31416.54 | 9.24% | 325.00 |
| 2025-01-13 | 4.40 | 4.45 | -0.03 | -0.67% | 4.24 | 4.53 | 243984 | 10743.20 | 3.42% | 0.00 |
| 2025-01-10 | 4.78 | 4.48 | -0.24 | -5.08% | 4.47 | 4.81 | 301607 | 13952.41 | 4.23% | 0.00 |
| 2025-01-09 | 4.69 | 4.72 | 0.00 | 0.00% | 4.68 | 4.79 | 272165 | 12868.35 | 3.82% | 0.00 |
| 2025-01-08 | 4.70 | 4.72 | 0.02 | 0.43% | 4.51 | 4.76 | 384869 | 17910.88 | 5.40% | 0.00 |
| 2025-01-07 | 4.54 | 4.70 | 0.23 | 5.15% | 4.48 | 4.70 | 427367 | 19682.73 | 6.00% | 0.00 |
| 2025-01-06 | 4.45 | 4.47 | -0.02 | -0.45% | 4.21 | 4.54 | 406215 | 17864.04 | 5.70% | 0.00 |
| 2025-01-03 | 4.91 | 4.49 | -0.41 | -8.37% | 4.47 | 4.98 | 501620 | 23297.16 | 7.04% | 1.00 |
| 2025-01-02 | 5.05 | 4.90 | -0.15 | -2.97% | 4.84 | 5.17 | 395050 | 19792.38 | 5.54% | 10.00 |
| 2024-12-31 | 5.18 | 5.05 | -0.11 | -2.13% | 5.04 | 5.25 | 288418 | 14762.97 | 4.05% | 0.00 |
| 2024-12-30 | 5.30 | 5.16 | -0.19 | -3.55% | 5.06 | 5.34 | 322960 | 16571.50 | 4.53% | 147.00 |
| 2024-12-27 | 5.29 | 5.35 | 0.09 | 1.71% | 5.22 | 5.49 | 416697 | 22442.90 | 5.85% | 0.00 |
深证大盘股票行情在线 K线走势图
