新锦动力(300157)股票行情
新锦动力(300157)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 | 4.98 | 5.92 | 0.85 | 16.77% | 4.75 | 6.05 | 2698924 | 144850.33 | 38.36% | 223.00 |
| 2025-06-16 | 5.30 | 5.07 | 0.35 | 7.42% | 5.01 | 5.54 | 2720921 | 142605.31 | 38.67% | 75.00 |
| 2025-06-13 | 4.21 | 4.72 | 0.79 | 20.10% | 4.11 | 4.72 | 1845909 | 82535.62 | 26.23% | 85.00 |
| 2025-06-12 | 3.89 | 3.93 | 0.04 | 1.03% | 3.88 | 4.12 | 469100 | 18618.94 | 6.67% | 36.00 |
| 2025-06-11 | 3.86 | 3.89 | 0.00 | 0.00% | 3.84 | 3.91 | 306260 | 11879.45 | 4.35% | 25.00 |
| 2025-06-10 | 4.03 | 3.89 | -0.13 | -3.23% | 3.83 | 4.05 | 553589 | 21618.56 | 7.87% | 0.00 |
| 2025-06-09 | 3.89 | 4.02 | 0.12 | 3.08% | 3.89 | 4.05 | 589941 | 23540.63 | 8.38% | 70.00 |
| 2025-06-06 | 3.85 | 3.90 | 0.02 | 0.52% | 3.85 | 4.05 | 720608 | 28365.60 | 10.24% | 0.00 |
| 2025-06-05 | 3.89 | 3.88 | -0.01 | -0.26% | 3.80 | 3.92 | 544613 | 20941.99 | 7.74% | 0.00 |
| 2025-06-04 | 3.67 | 3.89 | 0.23 | 6.28% | 3.63 | 3.98 | 865221 | 33309.83 | 12.30% | 110.00 |
| 2025-06-03 | 3.60 | 3.66 | 0.02 | 0.55% | 3.60 | 3.70 | 271073 | 9934.90 | 3.85% | 35.00 |
| 2025-05-30 | 3.77 | 3.64 | -0.13 | -3.45% | 3.62 | 3.78 | 330974 | 12130.74 | 4.70% | 0.00 |
| 2025-05-29 | 3.69 | 3.77 | 0.07 | 1.89% | 3.67 | 3.78 | 365294 | 13686.24 | 5.19% | 1.00 |
| 2025-05-28 | 3.75 | 3.70 | -0.02 | -0.54% | 3.62 | 3.75 | 322820 | 11880.88 | 4.59% | 0.00 |
| 2025-05-27 | 3.70 | 3.72 | 0.02 | 0.54% | 3.66 | 3.77 | 319496 | 11849.99 | 4.54% | 0.00 |
| 2025-05-26 | 3.62 | 3.70 | 0.07 | 1.93% | 3.61 | 3.71 | 304538 | 11180.10 | 4.33% | 92.00 |
| 2025-05-23 | 3.65 | 3.63 | -0.02 | -0.55% | 3.62 | 3.78 | 452143 | 16713.75 | 6.43% | 0.00 |
| 2025-05-22 | 3.68 | 3.65 | -0.08 | -2.14% | 3.64 | 3.75 | 384094 | 14130.40 | 5.46% | 0.00 |
| 2025-05-21 | 3.80 | 3.73 | -0.07 | -1.84% | 3.69 | 3.82 | 370711 | 13830.21 | 5.27% | 10.00 |
| 2025-05-20 | 3.81 | 3.80 | -0.04 | -1.04% | 3.74 | 3.83 | 453891 | 17145.66 | 6.45% | 10.00 |
| 2025-05-19 | 3.89 | 3.84 | -0.03 | -0.78% | 3.71 | 3.89 | 565384 | 21457.72 | 8.03% | 30.00 |
| 2025-05-16 | 3.70 | 3.87 | 0.16 | 4.31% | 3.64 | 3.89 | 734154 | 27769.15 | 10.43% | 0.00 |
| 2025-05-15 | 3.85 | 3.71 | -0.11 | -2.88% | 3.71 | 4.14 | 854824 | 33193.78 | 12.15% | 11.00 |
| 2025-05-14 | 3.90 | 3.82 | -0.11 | -2.80% | 3.80 | 3.96 | 878775 | 33738.11 | 12.49% | 1.00 |
| 2025-05-13 | 3.68 | 3.93 | 0.29 | 7.97% | 3.68 | 4.33 | 1480599 | 59359.73 | 21.04% | 0.00 |
| 2025-05-12 | 3.66 | 3.64 | 0.07 | 1.96% | 3.58 | 3.70 | 489909 | 17766.46 | 6.96% | 48.00 |
| 2025-05-09 | 3.73 | 3.57 | -0.23 | -6.05% | 3.55 | 3.80 | 828662 | 29887.96 | 11.78% | 330.00 |
| 2025-05-08 | 3.85 | 3.80 | -0.19 | -4.76% | 3.75 | 3.92 | 992017 | 37896.41 | 14.10% | 27.00 |
| 2025-05-07 | 3.66 | 3.99 | 0.31 | 8.42% | 3.57 | 4.19 | 1446181 | 55556.61 | 20.55% | 25.00 |
| 2025-05-06 | 3.44 | 3.68 | 0.24 | 6.98% | 3.40 | 3.69 | 1125010 | 40474.12 | 15.99% | 20.00 |
| 2025-04-30 | 3.40 | 3.44 | -0.10 | -2.82% | 3.39 | 3.81 | 1236852 | 43963.48 | 17.58% | 197.00 |
| 2025-04-29 | 3.35 | 3.54 | 0.35 | 10.97% | 3.23 | 3.74 | 1598192 | 55175.12 | 22.71% | 377.00 |
| 2025-04-28 | 2.85 | 3.19 | 0.53 | 19.92% | 2.85 | 3.19 | 588626 | 18419.45 | 8.37% | 0.00 |
| 2025-04-25 | 2.72 | 2.66 | -0.06 | -2.21% | 2.66 | 2.74 | 201623 | 5422.94 | 2.87% | 180.00 |
| 2025-04-24 | 2.78 | 2.72 | -0.05 | -1.81% | 2.68 | 2.78 | 182670 | 4979.09 | 2.60% | 0.00 |
| 2025-04-23 | 2.78 | 2.77 | 0.01 | 0.36% | 2.76 | 2.83 | 160841 | 4486.07 | 2.29% | 485.00 |
| 2025-04-22 | 2.78 | 2.76 | -0.04 | -1.43% | 2.73 | 2.81 | 140862 | 3889.92 | 2.00% | 0.00 |
| 2025-04-21 | 2.76 | 2.80 | 0.05 | 1.82% | 2.69 | 2.80 | 184084 | 5079.95 | 2.62% | 0.00 |
| 2025-04-18 | 2.69 | 2.75 | 0.05 | 1.85% | 2.67 | 2.77 | 173625 | 4728.79 | 2.47% | 0.00 |
| 2025-04-17 | 2.70 | 2.70 | -0.01 | -0.37% | 2.66 | 2.75 | 142489 | 3873.90 | 2.03% | 0.00 |
| 2025-04-16 | 2.79 | 2.71 | -0.08 | -2.87% | 2.64 | 2.79 | 185511 | 5018.20 | 2.64% | 0.00 |
| 2025-04-15 | 2.83 | 2.79 | -0.04 | -1.41% | 2.76 | 2.87 | 149790 | 4178.88 | 2.13% | 0.00 |
| 2025-04-14 | 2.77 | 2.83 | 0.11 | 4.04% | 2.76 | 2.85 | 209442 | 5907.09 | 2.98% | 0.00 |
| 2025-04-11 | 2.69 | 2.72 | -0.01 | -0.37% | 2.66 | 2.76 | 190400 | 5202.11 | 2.71% | 0.00 |
| 2025-04-10 | 2.72 | 2.73 | 0.08 | 3.02% | 2.70 | 2.79 | 266173 | 7320.88 | 3.78% | 40.00 |
| 2025-04-09 | 2.52 | 2.65 | 0.10 | 3.92% | 2.28 | 2.68 | 363907 | 9181.01 | 5.17% | 3.00 |
| 2025-04-08 | 2.42 | 2.55 | 0.13 | 5.37% | 2.42 | 2.64 | 414373 | 10612.32 | 5.89% | 0.00 |
| 2025-04-07 | 2.80 | 2.42 | -0.60 | -19.87% | 2.42 | 2.82 | 451913 | 11715.90 | 6.42% | 21.00 |
| 2025-04-03 | 3.09 | 3.02 | -0.03 | -0.98% | 2.97 | 3.09 | 231781 | 7012.83 | 3.29% | 0.00 |
| 2025-04-02 | 3.11 | 3.05 | -0.06 | -1.93% | 3.02 | 3.13 | 220998 | 6798.51 | 3.14% | 0.00 |
| 2025-04-01 | 3.09 | 3.11 | 0.04 | 1.30% | 3.09 | 3.24 | 336660 | 10634.11 | 4.78% | 0.00 |
| 2025-03-31 | 3.10 | 3.07 | -0.07 | -2.23% | 2.99 | 3.12 | 312763 | 9499.58 | 4.45% | 28000.00 |
| 2025-03-28 | 3.29 | 3.14 | -0.16 | -4.85% | 3.14 | 3.30 | 395485 | 12603.01 | 5.62% | 22419.00 |
| 2025-03-27 | 3.38 | 3.30 | -0.07 | -2.08% | 3.22 | 3.46 | 467070 | 15379.36 | 6.64% | 16.00 |
| 2025-03-26 | 3.33 | 3.37 | -0.04 | -1.17% | 3.33 | 3.54 | 427885 | 14575.75 | 6.08% | 68.00 |
| 2025-03-25 | 3.67 | 3.41 | -0.27 | -7.34% | 3.40 | 3.70 | 691665 | 24049.16 | 9.83% | 0.00 |
| 2025-03-24 | 3.93 | 3.68 | -0.33 | -8.23% | 3.51 | 3.97 | 984940 | 36568.11 | 14.00% | 9.00 |
| 2025-03-21 | 3.75 | 4.01 | 0.18 | 4.70% | 3.75 | 4.20 | 1327674 | 53489.53 | 18.87% | 1.00 |
| 2025-03-20 | 3.55 | 3.83 | 0.18 | 4.93% | 3.53 | 3.97 | 1042098 | 39623.03 | 14.81% | 1.00 |
| 2025-03-19 | 3.53 | 3.65 | 0.14 | 3.99% | 3.48 | 3.70 | 735708 | 26655.66 | 10.46% | 0.00 |
| 2025-03-18 | 3.57 | 3.51 | -0.07 | -1.96% | 3.46 | 3.65 | 631218 | 22274.80 | 8.97% | 0.00 |
| 2025-03-17 | 3.37 | 3.58 | 0.24 | 7.19% | 3.37 | 3.89 | 906104 | 32582.59 | 12.88% | 99.00 |
| 2025-03-14 | 3.22 | 3.34 | 0.10 | 3.09% | 3.22 | 3.39 | 468041 | 15600.49 | 6.65% | 0.00 |
| 2025-03-13 | 3.27 | 3.24 | -0.04 | -1.22% | 3.14 | 3.29 | 279280 | 8944.74 | 3.97% | 72.00 |
| 2025-03-12 | 3.25 | 3.28 | 0.03 | 0.92% | 3.23 | 3.32 | 312080 | 10233.46 | 4.44% | 0.00 |
| 2025-03-11 | 3.27 | 3.25 | -0.04 | -1.22% | 3.21 | 3.31 | 247320 | 8043.38 | 3.52% | 0.00 |
| 2025-03-10 | 3.25 | 3.29 | 0.03 | 0.92% | 3.25 | 3.34 | 248630 | 8207.68 | 3.53% | 0.00 |
| 2025-03-07 | 3.25 | 3.26 | -0.02 | -0.61% | 3.21 | 3.39 | 365392 | 12038.24 | 5.19% | 0.00 |
| 2025-03-06 | 3.13 | 3.28 | 0.14 | 4.46% | 3.10 | 3.30 | 402894 | 13049.34 | 5.73% | 0.00 |
| 2025-03-05 | 3.16 | 3.14 | -0.02 | -0.63% | 3.05 | 3.17 | 210585 | 6535.41 | 2.99% | 0.00 |
| 2025-03-04 | 3.15 | 3.16 | 0.04 | 1.28% | 3.08 | 3.19 | 179286 | 5611.04 | 2.55% | 0.00 |
| 2025-03-03 | 3.14 | 3.12 | -0.03 | -0.95% | 3.08 | 3.20 | 263357 | 8285.45 | 3.74% | 0.00 |
| 2025-02-28 | 3.26 | 3.15 | -0.11 | -3.37% | 3.14 | 3.34 | 333723 | 10813.45 | 4.74% | 0.00 |
| 2025-02-27 | 3.37 | 3.26 | -0.10 | -2.98% | 3.21 | 3.38 | 346147 | 11301.66 | 4.92% | 40.00 |
| 2025-02-26 | 3.34 | 3.36 | 0.03 | 0.90% | 3.28 | 3.39 | 462872 | 15469.12 | 6.58% | 0.00 |
| 2025-02-25 | 3.16 | 3.33 | 0.11 | 3.42% | 3.16 | 3.36 | 637955 | 20965.83 | 9.07% | 0.00 |
| 2025-02-24 | 3.16 | 3.22 | 0.11 | 3.54% | 3.14 | 3.45 | 588339 | 19168.76 | 8.36% | 301.00 |
| 2025-02-21 | 3.14 | 3.11 | -0.01 | -0.32% | 3.02 | 3.17 | 313141 | 9636.37 | 4.45% | 77.00 |
| 2025-02-20 | 3.03 | 3.12 | 0.09 | 2.97% | 3.02 | 3.18 | 383293 | 11931.47 | 5.45% | 0.00 |
| 2025-02-19 | 2.96 | 3.03 | 0.07 | 2.36% | 2.96 | 3.05 | 203907 | 6142.10 | 2.90% | 0.00 |
深证大盘股票行情在线 K线走势图
