天华新能(300390)股票行情
天华新能(300390)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 |
|---|
| 2025-12-17 | 48.95 | 53.69 | 6.78 | 14.45% | 47.77 | 54.38 | 771154 | 402362.66 | 11.47% | 10.00 |
| 2025-12-16 | 47.80 | 46.91 | -0.93 | -1.94% | 45.52 | 48.48 | 344041 | 160619.38 | 5.12% | 0.00 |
| 2025-12-15 | 47.94 | 47.84 | -1.78 | -3.59% | 46.71 | 50.16 | 441635 | 211687.61 | 6.57% | 15.00 |
| 2025-12-12 | 53.40 | 49.62 | -2.17 | -4.19% | 48.42 | 53.87 | 617306 | 310751.09 | 9.18% | 25.00 |
| 2025-12-11 | 52.90 | 51.79 | -0.32 | -0.61% | 51.79 | 54.38 | 549949 | 291145.88 | 8.18% | 43.00 |
| 2025-12-10 | 50.00 | 52.11 | 2.07 | 4.14% | 49.14 | 53.20 | 488949 | 251901.27 | 7.27% | 21.90 |
| 2025-12-09 | 50.90 | 50.04 | -1.61 | -3.12% | 49.14 | 51.60 | 390365 | 196219.34 | 5.80% | 3.00 |
| 2025-12-08 | 47.51 | 51.65 | 3.62 | 7.54% | 47.18 | 52.82 | 575889 | 289957.62 | 8.56% | 3.00 |
| 2025-12-05 | 49.82 | 48.03 | -2.19 | -4.36% | 47.90 | 51.00 | 378712 | 184509.22 | 5.63% | 29.00 |
| 2025-12-04 | 51.00 | 50.22 | -1.06 | -2.07% | 49.54 | 51.66 | 365077 | 183906.02 | 5.43% | 7.00 |
| 2025-12-03 | 54.80 | 51.28 | -2.72 | -5.04% | 50.50 | 55.10 | 531784 | 274353.81 | 7.91% | 26.00 |
| 2025-12-02 | 55.18 | 54.00 | -1.06 | -1.93% | 53.66 | 56.16 | 521462 | 284564.19 | 7.75% | 5.00 |
| 2025-12-01 | 53.41 | 55.06 | 3.12 | 6.01% | 53.41 | 59.84 | 838763 | 476902.56 | 12.47% | 18.00 |
| 2025-11-28 | 50.17 | 51.94 | 1.81 | 3.61% | 50.12 | 54.20 | 696973 | 365532.41 | 10.36% | 10.00 |
| 2025-11-27 | 50.36 | 50.13 | -0.23 | -0.46% | 49.15 | 51.27 | 588184 | 294851.47 | 8.75% | 32.00 |
| 2025-11-26 | 51.11 | 50.36 | -0.63 | -1.24% | 50.00 | 53.14 | 673407 | 346109.28 | 10.01% | 20.00 |
| 2025-11-25 | 50.50 | 50.99 | 1.01 | 2.02% | 47.45 | 52.88 | 836897 | 417610.72 | 12.44% | 24.00 |
| 2025-11-24 | 51.00 | 49.98 | 1.05 | 2.15% | 47.42 | 51.20 | 887302 | 435519.59 | 13.19% | 30.00 |
| 2025-11-21 | 52.88 | 48.93 | -12.01 | -19.71% | 48.85 | 54.84 | 1059191 | 534783.31 | 15.75% | 32.00 |
| 2025-11-20 | 58.50 | 60.94 | 3.50 | 6.09% | 57.27 | 64.99 | 968846 | 595856.31 | 14.41% | 57.00 |
| 2025-11-19 | 58.03 | 57.44 | 0.83 | 1.47% | 56.08 | 60.93 | 767932 | 444993.94 | 11.42% | 134.00 |
| 2025-11-18 | 59.46 | 56.61 | -3.16 | -5.29% | 55.50 | 63.00 | 1164704 | 681447.12 | 17.32% | 29.00 |
| 2025-11-17 | 52.80 | 59.77 | 9.96 | 20.00% | 52.80 | 59.77 | 901089 | 510204.16 | 13.40% | 0.00 |
| 2025-11-14 | 47.00 | 49.81 | 1.77 | 3.68% | 46.72 | 51.85 | 927820 | 455395.12 | 13.80% | 13.00 |
| 2025-11-13 | 41.54 | 48.04 | 7.72 | 19.15% | 41.30 | 48.30 | 895413 | 406206.50 | 13.31% | 47.00 |
| 2025-11-12 | 41.41 | 40.32 | -1.44 | -3.45% | 39.74 | 41.78 | 526398 | 213570.17 | 7.83% | 49.00 |
| 2025-11-11 | 41.26 | 41.76 | 0.67 | 1.63% | 40.95 | 43.23 | 657254 | 275896.28 | 9.77% | 13.00 |
| 2025-11-10 | 40.70 | 41.09 | 1.35 | 3.40% | 39.86 | 43.69 | 968480 | 405765.53 | 14.40% | 28.00 |
| 2025-11-07 | 34.46 | 39.74 | 5.28 | 15.32% | 34.10 | 40.36 | 975634 | 360495.47 | 14.51% | 52.37 |
| 2025-11-06 | 33.87 | 34.46 | 0.58 | 1.71% | 33.25 | 35.11 | 456759 | 155988.62 | 6.79% | 9.00 |
| 2025-11-05 | 33.01 | 33.88 | 0.46 | 1.38% | 32.10 | 35.10 | 670418 | 226293.20 | 9.97% | 15.00 |
| 2025-11-04 | 34.08 | 33.42 | -0.65 | -1.91% | 33.03 | 34.40 | 529107 | 177639.09 | 7.87% | 11.00 |
| 2025-11-03 | 31.36 | 34.07 | 3.65 | 12.00% | 31.36 | 36.00 | 953540 | 324843.25 | 14.18% | 6.00 |
| 2025-10-31 | 29.89 | 30.42 | -0.19 | -0.62% | 29.89 | 31.67 | 798670 | 245639.45 | 11.88% | 1.00 |
| 2025-10-30 | 26.51 | 30.61 | 3.92 | 14.69% | 26.41 | 31.45 | 929635 | 271351.91 | 13.82% | 30.00 |
| 2025-10-29 | 26.18 | 26.69 | 0.51 | 1.95% | 26.01 | 26.84 | 276651 | 73062.77 | 4.11% | 0.00 |
| 2025-10-28 | 26.30 | 26.18 | -0.34 | -1.28% | 25.97 | 26.89 | 279951 | 73918.87 | 4.16% | 0.00 |
| 2025-10-27 | 26.00 | 26.52 | 0.97 | 3.80% | 25.66 | 27.19 | 456582 | 120494.85 | 6.79% | 0.00 |
| 2025-10-24 | 25.02 | 25.55 | 0.27 | 1.07% | 24.88 | 26.68 | 449818 | 116124.51 | 6.69% | 0.00 |
| 2025-10-23 | 23.40 | 25.28 | 1.95 | 8.36% | 23.35 | 25.40 | 441395 | 108557.12 | 6.56% | 52.00 |
| 2025-10-22 | 23.26 | 23.33 | -0.02 | -0.09% | 22.72 | 23.55 | 148788 | 34485.21 | 2.21% | 0.00 |
| 2025-10-21 | 23.68 | 23.35 | -0.18 | -0.76% | 23.25 | 23.90 | 161359 | 37938.35 | 2.40% | 7.00 |
| 2025-10-20 | 24.20 | 23.53 | -0.35 | -1.47% | 23.34 | 24.36 | 198077 | 47131.13 | 2.95% | 19.00 |
| 2025-10-17 | 24.95 | 23.88 | -1.14 | -4.56% | 23.86 | 25.58 | 243463 | 59619.20 | 3.62% | 16.00 |
| 2025-10-16 | 24.80 | 25.02 | 0.07 | 0.28% | 24.59 | 25.88 | 227321 | 57267.02 | 3.38% | 4.00 |
| 2025-10-15 | 25.50 | 24.95 | -0.29 | -1.15% | 24.80 | 25.79 | 207755 | 52192.72 | 3.09% | 20.00 |
| 2025-10-14 | 26.19 | 25.24 | -0.72 | -2.77% | 24.77 | 26.44 | 347696 | 88214.68 | 5.17% | 7.00 |
| 2025-10-13 | 23.52 | 25.96 | 1.02 | 4.09% | 23.52 | 26.20 | 456812 | 115632.87 | 6.79% | 10.00 |
| 2025-10-10 | 25.90 | 24.94 | -1.16 | -4.44% | 24.82 | 26.15 | 457343 | 115771.45 | 6.80% | 10.00 |
| 2025-10-09 | 25.58 | 26.10 | 1.11 | 4.44% | 25.25 | 26.68 | 519501 | 135190.81 | 7.72% | 12.26 |
| 2025-09-30 | 23.95 | 24.99 | 1.09 | 4.56% | 23.69 | 25.19 | 530227 | 131368.31 | 7.88% | 13.25 |
| 2025-09-29 | 22.99 | 23.90 | 1.05 | 4.60% | 22.99 | 24.20 | 415128 | 98383.13 | 6.17% | 37.00 |
| 2025-09-26 | 23.21 | 22.85 | -0.33 | -1.42% | 22.82 | 23.56 | 232402 | 53955.20 | 3.46% | 0.00 |
| 2025-09-25 | 23.33 | 23.18 | -0.10 | -0.43% | 23.10 | 23.68 | 296545 | 69437.52 | 4.41% | 0.00 |
| 2025-09-24 | 22.30 | 23.28 | 0.78 | 3.47% | 22.30 | 23.48 | 332157 | 76330.59 | 4.94% | 11.00 |
| 2025-09-23 | 22.72 | 22.50 | -0.42 | -1.83% | 21.93 | 23.17 | 276397 | 62183.90 | 4.11% | 1.00 |
| 2025-09-22 | 23.50 | 22.92 | -0.32 | -1.38% | 22.55 | 23.53 | 256089 | 58569.04 | 3.81% | 17.00 |
| 2025-09-19 | 22.50 | 23.24 | 0.76 | 3.38% | 22.48 | 23.55 | 393178 | 90943.66 | 5.85% | 1.00 |
| 2025-09-18 | 23.05 | 22.48 | -0.66 | -2.85% | 22.16 | 23.27 | 333895 | 76151.46 | 4.96% | 0.00 |
| 2025-09-17 | 22.83 | 23.14 | 0.15 | 0.65% | 22.61 | 23.31 | 300089 | 68952.39 | 4.46% | 27.00 |
| 2025-09-16 | 23.28 | 22.99 | -0.16 | -0.69% | 22.58 | 23.58 | 334505 | 76651.98 | 4.97% | 7.00 |
| 2025-09-15 | 23.50 | 23.15 | 0.32 | 1.40% | 23.10 | 24.18 | 587055 | 138631.22 | 8.73% | 32.00 |
| 2025-09-12 | 23.04 | 22.83 | -0.17 | -0.74% | 22.51 | 23.23 | 353948 | 81067.02 | 5.26% | 4.00 |
| 2025-09-11 | 22.88 | 23.00 | -0.04 | -0.17% | 22.60 | 23.18 | 347125 | 79434.83 | 5.16% | 22.00 |
| 2025-09-10 | 22.80 | 23.04 | -0.30 | -1.29% | 22.75 | 23.35 | 381901 | 87920.33 | 5.68% | 21.00 |
| 2025-09-09 | 23.72 | 23.34 | -0.69 | -2.87% | 23.24 | 24.28 | 595006 | 141009.23 | 8.85% | 26.98 |
| 2025-09-08 | 25.00 | 24.03 | 0.22 | 0.92% | 23.60 | 25.00 | 1174735 | 284290.16 | 17.47% | 34.00 |
| 2025-09-05 | 20.04 | 23.81 | 3.97 | 20.01% | 20.01 | 23.81 | 1054120 | 234944.69 | 15.67% | 0.00 |
| 2025-09-04 | 19.65 | 19.84 | 0.23 | 1.17% | 19.54 | 20.62 | 344816 | 69493.92 | 5.13% | 0.00 |
| 2025-09-03 | 19.82 | 19.61 | -0.20 | -1.01% | 19.53 | 20.50 | 207729 | 41588.22 | 3.09% | 0.00 |
| 2025-09-02 | 20.30 | 19.81 | -0.51 | -2.51% | 19.72 | 20.46 | 170841 | 34208.95 | 2.54% | 0.00 |
| 2025-09-01 | 20.24 | 20.32 | 0.11 | 0.54% | 20.05 | 20.47 | 158915 | 32178.02 | 2.36% | 35.00 |
| 2025-08-29 | 19.75 | 20.21 | 0.39 | 1.97% | 19.70 | 20.60 | 265082 | 53536.14 | 3.94% | 0.00 |
| 2025-08-28 | 19.71 | 19.82 | -0.29 | -1.44% | 19.05 | 20.08 | 321183 | 63191.20 | 4.78% | 2.00 |
| 2025-08-27 | 20.80 | 20.11 | -0.69 | -3.32% | 20.10 | 21.17 | 278079 | 57617.43 | 4.14% | 1.00 |
| 2025-08-26 | 20.96 | 20.80 | -0.17 | -0.81% | 20.69 | 21.01 | 137541 | 28712.22 | 2.05% | 2.00 |
| 2025-08-25 | 20.78 | 20.97 | 0.19 | 0.91% | 20.78 | 21.26 | 206483 | 43328.77 | 3.07% | 0.00 |
| 2025-08-22 | 20.64 | 20.78 | 0.14 | 0.68% | 20.56 | 20.86 | 140344 | 29075.02 | 2.09% | 11.00 |
| 2025-08-21 | 20.81 | 20.64 | -0.33 | -1.57% | 20.58 | 21.08 | 154989 | 32171.47 | 2.31% | 0.00 |
| 2025-08-20 | 20.72 | 20.97 | 0.07 | 0.33% | 20.59 | 21.06 | 152730 | 31790.17 | 2.27% | 0.00 |
深证大盘股票行情在线 K线走势图
天华新能(300390)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
