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 |
|---|
| 2025-08-01 | 4.91 | 4.77 | -0.20 | -4.02% | 4.75 | 4.92 | 664194 | 31850.04 | 9.38% | 0.00 |
| 2025-07-31 | 5.06 | 4.97 | -0.25 | -4.79% | 4.92 | 5.10 | 1049781 | 52517.76 | 14.83% | 30.00 |
| 2025-07-30 | 4.88 | 5.22 | 0.39 | 8.07% | 4.85 | 5.36 | 1771210 | 91372.08 | 25.02% | 40.00 |
| 2025-07-29 | 4.84 | 4.83 | -0.02 | -0.41% | 4.77 | 4.89 | 338364 | 16304.35 | 4.78% | 0.00 |
| 2025-07-28 | 4.81 | 4.85 | 0.03 | 0.62% | 4.80 | 4.88 | 287914 | 13948.95 | 4.07% | 100.00 |
| 2025-07-25 | 4.83 | 4.82 | -0.02 | -0.41% | 4.77 | 4.85 | 243032 | 11670.68 | 3.43% | 0.00 |
| 2025-07-24 | 4.77 | 4.84 | 0.10 | 2.11% | 4.74 | 4.84 | 379358 | 18244.96 | 5.36% | 0.00 |
| 2025-07-23 | 4.87 | 4.74 | -0.13 | -2.67% | 4.74 | 4.89 | 411766 | 19772.72 | 5.82% | 0.00 |
| 2025-07-22 | 4.97 | 4.87 | -0.05 | -1.02% | 4.84 | 4.99 | 490676 | 24011.41 | 6.93% | 204.00 |
| 2025-07-21 | 4.93 | 4.92 | -0.01 | -0.20% | 4.86 | 4.95 | 421928 | 20700.96 | 5.96% | 5.00 |
| 2025-07-18 | 4.86 | 4.93 | 0.09 | 1.86% | 4.84 | 4.93 | 480593 | 23496.77 | 6.79% | 203.00 |
| 2025-07-17 | 4.80 | 4.84 | 0.04 | 0.83% | 4.75 | 4.85 | 311728 | 15027.52 | 4.40% | 57.00 |
| 2025-07-16 | 4.80 | 4.80 | 0.01 | 0.21% | 4.75 | 4.84 | 292004 | 14014.38 | 4.12% | 67.00 |
| 2025-07-15 | 4.90 | 4.79 | -0.12 | -2.44% | 4.74 | 4.93 | 422521 | 20275.56 | 5.97% | 0.00 |
| 2025-07-14 | 4.89 | 4.91 | 0.00 | 0.00% | 4.87 | 4.95 | 311607 | 15285.04 | 4.40% | 0.00 |
| 2025-07-11 | 4.86 | 4.91 | 0.02 | 0.41% | 4.77 | 4.93 | 484154 | 23499.91 | 6.84% | 2.00 |
| 2025-07-10 | 4.88 | 4.89 | -0.01 | -0.20% | 4.86 | 4.98 | 407307 | 19950.71 | 5.75% | 0.00 |
| 2025-07-09 | 5.00 | 4.90 | -0.11 | -2.20% | 4.88 | 5.01 | 563844 | 27885.52 | 8.04% | 43.00 |
| 2025-07-08 | 4.97 | 5.01 | 0.04 | 0.80% | 4.94 | 5.01 | 507186 | 25273.21 | 7.23% | 77.00 |
| 2025-07-07 | 4.90 | 4.97 | 0.03 | 0.61% | 4.81 | 4.98 | 490876 | 24112.48 | 7.00% | 54.00 |
| 2025-07-04 | 5.01 | 4.94 | -0.10 | -1.98% | 4.91 | 5.05 | 577299 | 28685.05 | 8.23% | 25.00 |
| 2025-07-03 | 5.11 | 5.04 | -0.11 | -2.14% | 5.00 | 5.17 | 765644 | 38580.63 | 10.91% | 7.00 |
| 2025-07-02 | 5.20 | 5.15 | 0.00 | 0.00% | 5.08 | 5.31 | 1176968 | 61159.22 | 16.78% | 38.00 |
| 2025-07-01 | 5.33 | 5.15 | -0.09 | -1.72% | 5.07 | 5.36 | 1025968 | 52641.42 | 14.63% | 0.00 |
| 2025-06-30 | 4.90 | 5.24 | 0.34 | 6.94% | 4.85 | 5.35 | 1542962 | 79238.29 | 22.00% | 137.00 |
| 2025-06-27 | 4.95 | 4.90 | -0.23 | -4.48% | 4.82 | 4.98 | 997884 | 49011.17 | 14.23% | 0.00 |
| 2025-06-26 | 4.86 | 5.13 | 0.24 | 4.91% | 4.85 | 5.32 | 1759873 | 88761.06 | 25.09% | 16.00 |
| 2025-06-25 | 5.00 | 4.89 | -0.33 | -6.32% | 4.81 | 5.08 | 1517632 | 73947.33 | 21.63% | 196.00 |
| 2025-06-24 | 5.40 | 5.22 | -0.93 | -15.12% | 5.18 | 5.70 | 2574584 | 139128.72 | 36.70% | 78.00 |
| 2025-06-23 | 5.82 | 6.15 | 0.71 | 13.05% | 5.70 | 6.38 | 2393198 | 145092.56 | 34.01% | 329.00 |
| 2025-06-20 | 5.77 | 5.44 | -0.65 | -10.67% | 5.36 | 5.96 | 1676043 | 94439.45 | 23.82% | 170.00 |
| 2025-06-19 | 5.56 | 6.09 | 0.49 | 8.75% | 5.08 | 6.49 | 2669189 | 152157.59 | 37.93% | 50.00 |
| 2025-06-18 | 5.91 | 5.60 | -0.32 | -5.41% | 5.57 | 6.32 | 2457981 | 145056.77 | 34.93% | 182.00 |
| 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 |
深证大盘股票行情在线 K线走势图
