新雷能(300593)股票行情
新雷能(300593)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 |
|---|
| 2025-09-16 | 18.30 | 18.68 | 0.31 | 1.69% | 18.00 | 18.87 | 184324 | 34058.80 | 4.09% | 0.00 |
| 2025-09-15 | 18.36 | 18.37 | 0.03 | 0.16% | 18.00 | 18.95 | 198783 | 36527.96 | 4.41% | 0.00 |
| 2025-09-12 | 18.15 | 18.34 | 0.04 | 0.22% | 17.90 | 18.97 | 213141 | 39517.78 | 4.73% | 6.00 |
| 2025-09-11 | 16.84 | 18.30 | 1.36 | 8.03% | 16.74 | 18.58 | 320677 | 57385.03 | 7.12% | 0.00 |
| 2025-09-10 | 17.09 | 16.94 | 0.00 | 0.00% | 16.74 | 17.31 | 165452 | 28081.62 | 3.67% | 0.00 |
| 2025-09-09 | 17.58 | 16.94 | -0.67 | -3.80% | 16.88 | 17.69 | 208600 | 35968.65 | 4.63% | 0.00 |
| 2025-09-08 | 18.30 | 17.61 | -0.84 | -4.55% | 17.39 | 18.39 | 260283 | 45985.18 | 5.78% | 0.00 |
| 2025-09-05 | 17.31 | 18.45 | 1.18 | 6.83% | 17.26 | 18.58 | 323930 | 58231.92 | 7.19% | 0.00 |
| 2025-09-04 | 18.49 | 17.27 | -0.99 | -5.42% | 16.82 | 18.70 | 367377 | 65039.88 | 8.16% | 0.00 |
| 2025-09-03 | 18.62 | 18.26 | -0.55 | -2.92% | 18.07 | 18.96 | 336193 | 61995.80 | 7.47% | 12.00 |
| 2025-09-02 | 21.71 | 18.81 | -2.76 | -12.80% | 18.28 | 21.90 | 667005 | 130147.33 | 14.81% | 0.00 |
| 2025-09-01 | 21.46 | 21.57 | 1.57 | 7.85% | 21.01 | 22.72 | 675392 | 147818.84 | 15.00% | 0.00 |
| 2025-08-29 | 19.10 | 20.00 | 0.94 | 4.93% | 18.65 | 20.20 | 409549 | 80127.52 | 9.10% | 0.00 |
| 2025-08-28 | 19.11 | 19.06 | -0.24 | -1.24% | 18.45 | 19.88 | 344443 | 65689.23 | 7.65% | 0.00 |
| 2025-08-27 | 18.46 | 19.30 | 0.84 | 4.55% | 18.37 | 21.20 | 524922 | 105138.11 | 11.66% | 0.00 |
| 2025-08-26 | 19.20 | 18.46 | -0.49 | -2.59% | 18.40 | 19.20 | 203775 | 38042.29 | 4.53% | 0.00 |
| 2025-08-25 | 19.72 | 18.95 | -0.89 | -4.49% | 18.71 | 19.84 | 304185 | 58067.32 | 6.76% | 0.00 |
| 2025-08-22 | 19.20 | 19.84 | 0.62 | 3.23% | 19.08 | 20.08 | 257873 | 50660.40 | 5.73% | 0.00 |
| 2025-08-21 | 20.10 | 19.22 | -0.78 | -3.90% | 19.01 | 20.17 | 227867 | 44140.60 | 5.06% | 0.00 |
| 2025-08-20 | 19.73 | 20.00 | -0.28 | -1.38% | 19.12 | 20.18 | 336295 | 66165.99 | 7.47% | 0.00 |
| 2025-08-19 | 19.29 | 20.28 | 0.30 | 1.50% | 18.35 | 20.53 | 421156 | 83387.11 | 9.35% | 0.00 |
| 2025-08-18 | 20.54 | 19.98 | 0.10 | 0.50% | 19.88 | 21.27 | 516324 | 106175.48 | 11.47% | 0.00 |
| 2025-08-15 | 17.63 | 19.88 | 2.34 | 13.34% | 17.43 | 20.16 | 487508 | 92802.58 | 10.83% | 6.00 |
| 2025-08-14 | 18.81 | 17.54 | -1.39 | -7.34% | 17.42 | 18.87 | 313301 | 56015.46 | 6.96% | 0.00 |
| 2025-08-13 | 18.42 | 18.93 | 0.51 | 2.77% | 18.26 | 19.08 | 269722 | 50395.66 | 5.99% | 0.00 |
| 2025-08-12 | 18.94 | 18.42 | -0.70 | -3.66% | 18.25 | 19.28 | 339206 | 63435.85 | 7.53% | 0.00 |
| 2025-08-11 | 17.45 | 19.12 | 1.81 | 10.46% | 17.21 | 20.00 | 587935 | 112108.98 | 13.06% | 1.00 |
| 2025-08-08 | 16.69 | 17.31 | 0.48 | 2.85% | 16.67 | 17.60 | 237517 | 40793.45 | 5.28% | 0.00 |
| 2025-08-07 | 17.10 | 16.83 | -0.22 | -1.29% | 16.61 | 17.23 | 190545 | 32139.40 | 4.23% | 0.00 |
| 2025-08-06 | 16.88 | 17.05 | 0.05 | 0.29% | 16.88 | 17.50 | 235592 | 40571.15 | 5.23% | 1.00 |
| 2025-08-05 | 17.26 | 17.00 | -0.30 | -1.73% | 16.83 | 17.35 | 230155 | 39208.79 | 5.11% | 0.00 |
| 2025-08-04 | 16.56 | 17.30 | 0.65 | 3.90% | 16.50 | 17.65 | 359714 | 61774.43 | 7.99% | 0.00 |
| 2025-08-01 | 16.89 | 16.65 | -0.57 | -3.31% | 16.40 | 17.10 | 379644 | 63473.01 | 8.43% | 0.00 |
| 2025-07-31 | 17.29 | 17.22 | -0.03 | -0.17% | 17.08 | 18.10 | 420314 | 74034.88 | 9.33% | 0.00 |
| 2025-07-30 | 17.71 | 17.25 | -0.17 | -0.98% | 17.00 | 18.07 | 474622 | 82467.67 | 10.54% | 0.00 |
| 2025-07-29 | 16.51 | 17.42 | 1.04 | 6.35% | 16.40 | 17.95 | 668440 | 114547.09 | 14.85% | 0.00 |
| 2025-07-28 | 15.65 | 16.38 | 0.53 | 3.34% | 15.46 | 16.87 | 718900 | 117345.72 | 15.97% | 10.00 |
| 2025-07-25 | 13.82 | 15.85 | 2.30 | 16.97% | 13.81 | 16.00 | 707171 | 104888.94 | 15.71% | 16.00 |
| 2025-07-24 | 12.87 | 13.55 | 0.64 | 4.96% | 12.83 | 13.59 | 255078 | 33998.42 | 5.67% | 0.00 |
| 2025-07-23 | 13.07 | 12.91 | -0.10 | -0.77% | 12.78 | 13.18 | 140880 | 18204.46 | 3.13% | 0.00 |
| 2025-07-22 | 13.10 | 13.01 | -0.06 | -0.46% | 12.93 | 13.19 | 93618 | 12212.99 | 2.08% | 0.00 |
| 2025-07-21 | 13.19 | 13.07 | -0.09 | -0.68% | 13.00 | 13.22 | 96288 | 12620.04 | 2.14% | 0.00 |
| 2025-07-18 | 13.08 | 13.16 | 0.01 | 0.08% | 12.97 | 13.20 | 83963 | 10999.37 | 1.86% | 0.00 |
| 2025-07-17 | 12.88 | 13.15 | 0.28 | 2.18% | 12.73 | 13.18 | 135463 | 17609.20 | 3.01% | 0.00 |
| 2025-07-16 | 12.51 | 12.87 | 0.37 | 2.96% | 12.45 | 13.24 | 202269 | 26222.98 | 4.49% | 2.00 |
| 2025-07-15 | 12.83 | 12.50 | -0.30 | -2.34% | 12.34 | 12.87 | 106183 | 13336.79 | 2.36% | 0.00 |
| 2025-07-14 | 12.90 | 12.80 | -0.12 | -0.93% | 12.79 | 13.01 | 87550 | 11282.94 | 1.94% | 0.00 |
| 2025-07-11 | 12.73 | 12.92 | 0.21 | 1.65% | 12.68 | 12.96 | 108720 | 13934.07 | 2.41% | 0.00 |
| 2025-07-10 | 12.89 | 12.71 | -0.20 | -1.55% | 12.68 | 12.97 | 90130 | 11521.71 | 2.00% | 0.00 |
| 2025-07-09 | 13.00 | 12.91 | -0.07 | -0.54% | 12.89 | 13.20 | 79642 | 10381.68 | 1.77% | 0.00 |
| 2025-07-08 | 12.93 | 12.98 | 0.04 | 0.31% | 12.83 | 13.15 | 106315 | 13819.80 | 2.36% | 0.00 |
| 2025-07-07 | 12.79 | 12.94 | 0.16 | 1.25% | 12.68 | 12.98 | 60539 | 7786.88 | 1.34% | 0.00 |
| 2025-07-04 | 12.98 | 12.78 | -0.23 | -1.77% | 12.67 | 13.01 | 81405 | 10421.67 | 1.81% | 0.00 |
| 2025-07-03 | 13.00 | 13.01 | 0.01 | 0.08% | 12.93 | 13.25 | 73429 | 9583.61 | 1.63% | 0.00 |
| 2025-07-02 | 13.15 | 13.00 | -0.24 | -1.81% | 12.91 | 13.27 | 95019 | 12376.36 | 2.11% | 0.00 |
| 2025-07-01 | 13.40 | 13.24 | -0.16 | -1.19% | 13.13 | 13.48 | 94171 | 12475.89 | 2.09% | 0.00 |
| 2025-06-30 | 13.02 | 13.40 | 0.42 | 3.24% | 13.00 | 13.57 | 168009 | 22487.21 | 3.73% | 3.00 |
| 2025-06-27 | 12.93 | 12.98 | -0.02 | -0.15% | 12.92 | 13.15 | 126448 | 16477.77 | 2.81% | 0.00 |
| 2025-06-26 | 12.87 | 13.00 | 0.16 | 1.25% | 12.85 | 13.50 | 265203 | 35014.78 | 5.89% | 0.00 |
| 2025-06-25 | 12.64 | 12.84 | 0.20 | 1.58% | 12.55 | 12.92 | 189543 | 24186.80 | 4.21% | 0.00 |
| 2025-06-24 | 12.37 | 12.64 | 0.29 | 2.35% | 12.29 | 12.65 | 104254 | 13051.24 | 2.32% | 0.00 |
| 2025-06-23 | 11.90 | 12.35 | 0.40 | 3.35% | 11.88 | 12.36 | 95227 | 11628.82 | 2.11% | 0.00 |
| 2025-06-20 | 12.21 | 11.95 | -0.31 | -2.53% | 11.94 | 12.35 | 84858 | 10274.06 | 1.88% | 0.00 |
| 2025-06-19 | 12.37 | 12.26 | -0.07 | -0.57% | 12.19 | 12.57 | 137494 | 16988.36 | 3.05% | 0.00 |
| 2025-06-18 | 12.21 | 12.33 | 0.07 | 0.57% | 12.10 | 12.33 | 93630 | 11431.75 | 2.08% | 0.00 |
| 2025-06-17 | 12.47 | 12.26 | -0.17 | -1.37% | 12.20 | 12.65 | 121327 | 15013.52 | 2.69% | 0.00 |
| 2025-06-16 | 12.32 | 12.43 | 0.06 | 0.49% | 12.26 | 12.52 | 104255 | 12904.23 | 2.32% | 0.00 |
| 2025-06-13 | 12.78 | 12.37 | -0.43 | -3.36% | 12.31 | 12.84 | 155923 | 19490.41 | 3.46% | 0.00 |
| 2025-06-12 | 13.00 | 12.80 | -0.32 | -2.44% | 12.78 | 13.16 | 85478 | 11054.74 | 1.90% | 0.00 |
| 2025-06-11 | 13.16 | 13.12 | -0.11 | -0.83% | 12.85 | 13.25 | 106720 | 13935.10 | 2.37% | 0.00 |
| 2025-06-10 | 13.59 | 13.23 | -0.33 | -2.43% | 13.12 | 13.59 | 70908 | 9460.87 | 1.57% | 0.00 |
| 2025-06-09 | 13.31 | 13.56 | 0.26 | 1.95% | 13.31 | 13.63 | 72288 | 9780.23 | 1.61% | 0.00 |
| 2025-06-06 | 13.39 | 13.30 | -0.17 | -1.26% | 13.27 | 13.48 | 54372 | 7256.74 | 1.21% | 0.00 |
| 2025-06-05 | 13.34 | 13.47 | 0.13 | 0.97% | 13.21 | 13.51 | 72802 | 9749.09 | 1.62% | 0.00 |
| 2025-06-04 | 13.32 | 13.34 | 0.01 | 0.08% | 13.31 | 13.50 | 43313 | 5786.68 | 0.96% | 0.00 |
| 2025-06-03 | 13.31 | 13.33 | -0.12 | -0.89% | 13.28 | 13.62 | 64155 | 8590.70 | 1.42% | 0.00 |
| 2025-05-30 | 13.60 | 13.45 | -0.18 | -1.32% | 13.38 | 13.71 | 44979 | 6079.23 | 1.00% | 0.00 |
| 2025-05-29 | 13.58 | 13.63 | 0.14 | 1.04% | 13.52 | 13.72 | 53187 | 7245.48 | 1.18% | 0.00 |
| 2025-05-28 | 13.39 | 13.49 | 0.10 | 0.75% | 13.36 | 13.75 | 79916 | 10822.19 | 1.77% | 0.00 |
| 2025-05-27 | 13.38 | 13.39 | 0.00 | 0.00% | 13.25 | 13.57 | 59498 | 7955.95 | 1.32% | 0.00 |
深证大盘股票行情在线 K线走势图
