致远新能(300985)股票行情
致远新能(300985)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 |
|---|
| 2025-12-12 | 18.58 | 18.38 | -0.20 | -1.08% | 18.38 | 18.88 | 16676 | 3105.91 | 0.90% | 0.00 |
| 2025-12-11 | 18.82 | 18.58 | -0.24 | -1.28% | 18.55 | 19.13 | 18926 | 3556.08 | 1.02% | 0.00 |
| 2025-12-10 | 19.10 | 18.82 | -0.39 | -2.03% | 18.75 | 19.29 | 20557 | 3894.88 | 1.11% | 0.00 |
| 2025-12-09 | 19.65 | 19.21 | -0.54 | -2.73% | 19.11 | 19.65 | 24167 | 4683.09 | 1.30% | 0.00 |
| 2025-12-08 | 19.92 | 19.75 | -0.07 | -0.35% | 19.66 | 20.00 | 24475 | 4838.66 | 1.32% | 0.00 |
| 2025-12-05 | 19.71 | 19.82 | 0.13 | 0.66% | 19.45 | 19.94 | 17303 | 3414.07 | 0.93% | 0.00 |
| 2025-12-04 | 19.84 | 19.69 | -0.15 | -0.76% | 19.30 | 20.23 | 28829 | 5682.67 | 1.55% | 0.00 |
| 2025-12-03 | 20.06 | 19.84 | -0.38 | -1.88% | 19.72 | 20.44 | 21730 | 4330.36 | 1.17% | 0.00 |
| 2025-12-02 | 20.28 | 20.22 | -0.12 | -0.59% | 19.91 | 20.60 | 21686 | 4381.79 | 1.17% | 0.00 |
| 2025-12-01 | 19.98 | 20.34 | 0.27 | 1.35% | 19.98 | 20.73 | 35573 | 7256.72 | 1.92% | 0.00 |
| 2025-11-28 | 19.25 | 20.07 | 0.87 | 4.53% | 19.13 | 20.29 | 45368 | 9028.55 | 2.45% | 0.00 |
| 2025-11-27 | 19.01 | 19.20 | 0.23 | 1.21% | 18.65 | 19.44 | 16687 | 3196.52 | 0.90% | 0.00 |
| 2025-11-26 | 19.20 | 18.97 | -0.16 | -0.84% | 18.90 | 19.58 | 19536 | 3747.47 | 1.05% | 0.00 |
| 2025-11-25 | 19.01 | 19.13 | 0.27 | 1.43% | 18.82 | 19.32 | 18724 | 3585.54 | 1.01% | 0.00 |
| 2025-11-24 | 18.85 | 18.86 | 0.33 | 1.78% | 18.56 | 19.26 | 24404 | 4595.03 | 1.31% | 0.00 |
| 2025-11-21 | 19.55 | 18.53 | -1.22 | -6.18% | 18.51 | 19.83 | 33642 | 6360.20 | 1.80% | 0.00 |
| 2025-11-20 | 20.40 | 19.75 | -0.62 | -3.04% | 19.63 | 20.53 | 32918 | 6572.42 | 1.76% | 0.00 |
| 2025-11-19 | 20.61 | 20.37 | -0.23 | -1.12% | 20.23 | 21.24 | 31747 | 6537.57 | 1.70% | 0.00 |
| 2025-11-18 | 21.08 | 20.60 | -0.48 | -2.28% | 20.41 | 21.08 | 29215 | 6013.66 | 1.57% | 0.00 |
| 2025-11-17 | 21.03 | 21.08 | 0.09 | 0.43% | 20.36 | 21.41 | 41631 | 8664.48 | 2.23% | 0.00 |
| 2025-11-14 | 20.50 | 20.99 | 0.50 | 2.44% | 20.29 | 21.30 | 36459 | 7606.95 | 1.95% | 0.00 |
| 2025-11-13 | 20.60 | 20.49 | -0.04 | -0.19% | 20.25 | 20.88 | 21020 | 4312.90 | 1.13% | 0.00 |
| 2025-11-12 | 20.86 | 20.53 | -0.29 | -1.39% | 20.44 | 20.86 | 21631 | 4453.55 | 1.16% | 0.00 |
| 2025-11-11 | 21.11 | 20.82 | -0.30 | -1.42% | 20.55 | 21.47 | 36188 | 7574.66 | 1.94% | 0.00 |
| 2025-11-10 | 21.06 | 21.12 | -0.02 | -0.09% | 20.80 | 21.25 | 30631 | 6428.44 | 1.64% | 0.00 |
| 2025-11-07 | 21.38 | 21.14 | -0.37 | -1.72% | 21.09 | 21.65 | 31204 | 6630.05 | 1.67% | 0.00 |
| 2025-11-06 | 21.45 | 21.51 | -0.08 | -0.37% | 21.22 | 21.84 | 38499 | 8277.13 | 2.06% | 0.00 |
| 2025-11-05 | 21.78 | 21.59 | -0.32 | -1.46% | 21.51 | 22.17 | 50785 | 11039.29 | 2.72% | 0.00 |
| 2025-11-04 | 21.06 | 21.91 | 0.73 | 3.45% | 21.06 | 22.77 | 92873 | 20508.70 | 4.98% | 0.00 |
| 2025-11-03 | 20.75 | 21.18 | 0.86 | 4.23% | 20.64 | 21.54 | 62046 | 13133.76 | 3.33% | 0.00 |
| 2025-10-31 | 20.52 | 20.32 | -0.20 | -0.97% | 20.21 | 20.78 | 48846 | 9985.13 | 2.62% | 0.00 |
| 2025-10-30 | 19.58 | 20.52 | 0.92 | 4.69% | 19.54 | 21.07 | 85848 | 17604.12 | 4.60% | 0.00 |
| 2025-10-29 | 19.35 | 19.60 | 0.38 | 1.98% | 18.86 | 19.95 | 39782 | 7732.83 | 2.13% | 0.00 |
| 2025-10-28 | 18.80 | 19.22 | 0.40 | 2.13% | 18.65 | 19.38 | 29585 | 5652.59 | 1.59% | 0.00 |
| 2025-10-27 | 18.67 | 18.82 | 0.12 | 0.64% | 18.49 | 19.05 | 29998 | 5625.88 | 1.61% | 0.00 |
| 2025-10-24 | 18.70 | 18.70 | 0.01 | 0.05% | 18.60 | 18.80 | 24478 | 4576.73 | 1.31% | 0.00 |
| 2025-10-23 | 18.04 | 18.69 | 0.44 | 2.41% | 18.04 | 18.81 | 27165 | 5017.95 | 1.46% | 0.00 |
| 2025-10-22 | 18.69 | 18.25 | -0.37 | -1.99% | 18.16 | 18.69 | 22009 | 4032.58 | 1.18% | 0.00 |
| 2025-10-21 | 17.87 | 18.62 | 0.91 | 5.14% | 17.66 | 18.71 | 40626 | 7454.95 | 2.18% | 0.00 |
| 2025-10-20 | 17.36 | 17.71 | 0.47 | 2.73% | 17.36 | 17.98 | 24911 | 4423.57 | 1.34% | 8.00 |
| 2025-10-17 | 17.56 | 17.24 | -0.32 | -1.82% | 17.22 | 17.68 | 18882 | 3285.00 | 1.01% | 0.00 |
| 2025-10-16 | 18.08 | 17.56 | -0.39 | -2.17% | 17.49 | 18.08 | 24353 | 4292.16 | 1.31% | 0.00 |
| 2025-10-15 | 17.81 | 17.95 | 0.20 | 1.13% | 17.70 | 18.09 | 15790 | 2831.90 | 0.85% | 0.00 |
| 2025-10-14 | 18.24 | 17.75 | -0.33 | -1.83% | 17.68 | 18.46 | 26614 | 4792.15 | 1.43% | 0.00 |
| 2025-10-13 | 17.84 | 18.08 | -0.33 | -1.79% | 17.01 | 18.13 | 35956 | 6377.14 | 1.93% | 0.00 |
| 2025-10-10 | 18.34 | 18.41 | 0.03 | 0.16% | 18.27 | 18.79 | 44083 | 8153.22 | 2.36% | 0.00 |
| 2025-10-09 | 20.15 | 18.38 | -1.77 | -8.78% | 18.30 | 20.15 | 96759 | 18260.62 | 5.19% | 0.00 |
| 2025-09-30 | 20.25 | 20.15 | 0.10 | 0.50% | 19.85 | 20.44 | 40243 | 8119.20 | 2.16% | 0.00 |
| 2025-09-29 | 20.45 | 20.05 | -0.41 | -2.00% | 19.56 | 20.45 | 46223 | 9234.73 | 2.48% | 0.00 |
| 2025-09-26 | 20.39 | 20.46 | 0.08 | 0.39% | 20.17 | 20.99 | 50924 | 10525.73 | 2.73% | 0.00 |
| 2025-09-25 | 20.44 | 20.38 | -0.17 | -0.83% | 20.30 | 21.06 | 48569 | 10019.04 | 2.60% | 0.00 |
| 2025-09-24 | 20.99 | 20.55 | -0.44 | -2.10% | 20.50 | 21.05 | 45000 | 9308.88 | 2.41% | 0.00 |
| 2025-09-23 | 20.93 | 20.99 | 0.06 | 0.29% | 20.45 | 21.29 | 63736 | 13272.72 | 3.42% | 0.00 |
| 2025-09-22 | 19.76 | 20.93 | 1.13 | 5.71% | 19.72 | 20.94 | 70612 | 14520.68 | 3.79% | 0.00 |
| 2025-09-19 | 20.02 | 19.80 | -0.31 | -1.54% | 19.52 | 20.23 | 29448 | 5853.06 | 1.58% | 0.00 |
| 2025-09-18 | 20.99 | 20.11 | -0.93 | -4.42% | 19.87 | 21.20 | 71817 | 14729.67 | 3.85% | 0.00 |
| 2025-09-17 | 20.51 | 21.04 | 0.45 | 2.19% | 20.30 | 21.31 | 77080 | 16052.12 | 4.13% | 0.00 |
| 2025-09-16 | 20.28 | 20.59 | 0.35 | 1.73% | 19.80 | 21.16 | 81796 | 16764.94 | 4.39% | 0.00 |
| 2025-09-15 | 19.49 | 20.24 | 0.80 | 4.12% | 19.30 | 20.69 | 70544 | 14223.56 | 3.78% | 30.00 |
| 2025-09-12 | 19.66 | 19.44 | -0.36 | -1.82% | 18.79 | 19.80 | 54190 | 10447.41 | 2.91% | 0.00 |
| 2025-09-11 | 19.43 | 19.80 | 0.36 | 1.85% | 19.06 | 19.83 | 29458 | 5747.83 | 1.58% | 0.00 |
| 2025-09-10 | 19.78 | 19.44 | -0.38 | -1.92% | 19.35 | 19.83 | 19596 | 3825.06 | 1.05% | 0.00 |
| 2025-09-09 | 20.06 | 19.82 | -0.21 | -1.05% | 19.61 | 20.13 | 29336 | 5811.05 | 1.57% | 0.00 |
| 2025-09-08 | 20.17 | 20.03 | 0.12 | 0.60% | 19.56 | 20.18 | 28765 | 5724.67 | 1.54% | 0.00 |
| 2025-09-05 | 19.39 | 19.91 | 0.52 | 2.68% | 19.36 | 19.93 | 25314 | 4991.42 | 1.36% | 0.00 |
| 2025-09-04 | 19.34 | 19.39 | 0.09 | 0.47% | 19.10 | 19.88 | 38342 | 7462.57 | 2.06% | 0.00 |
| 2025-09-03 | 20.11 | 19.30 | -0.85 | -4.22% | 19.17 | 20.38 | 32642 | 6389.59 | 1.75% | 0.00 |
| 2025-09-02 | 20.66 | 20.15 | -0.35 | -1.71% | 19.79 | 20.66 | 48984 | 9875.37 | 2.63% | 0.00 |
| 2025-09-01 | 20.30 | 20.50 | 0.32 | 1.59% | 20.09 | 20.99 | 76009 | 15666.42 | 4.08% | 0.00 |
| 2025-08-29 | 19.00 | 20.18 | 1.23 | 6.49% | 19.00 | 20.84 | 117917 | 23699.26 | 6.32% | 0.00 |
| 2025-08-28 | 18.68 | 18.95 | 0.35 | 1.88% | 18.16 | 19.18 | 48374 | 9042.52 | 2.59% | 0.00 |
| 2025-08-27 | 19.50 | 18.60 | -0.93 | -4.76% | 18.55 | 19.56 | 44293 | 8449.91 | 2.37% | 0.00 |
| 2025-08-26 | 19.37 | 19.53 | 0.06 | 0.31% | 19.28 | 19.79 | 31096 | 6079.84 | 1.67% | 0.00 |
| 2025-08-25 | 19.53 | 19.47 | 0.03 | 0.15% | 19.28 | 19.68 | 35963 | 6989.27 | 1.93% | 0.00 |
| 2025-08-22 | 19.70 | 19.44 | -0.18 | -0.92% | 19.26 | 19.71 | 32278 | 6260.48 | 1.73% | 0.00 |
| 2025-08-21 | 19.83 | 19.62 | -0.20 | -1.01% | 19.50 | 19.86 | 30574 | 5995.69 | 1.64% | 0.00 |
| 2025-08-20 | 19.84 | 19.82 | -0.11 | -0.55% | 19.45 | 19.85 | 38632 | 7581.29 | 2.07% | 0.00 |
| 2025-08-19 | 20.30 | 19.93 | -0.25 | -1.24% | 19.86 | 20.49 | 46692 | 9367.97 | 2.50% | 0.00 |
| 2025-08-18 | 20.98 | 20.18 | -0.43 | -2.09% | 20.07 | 20.98 | 63494 | 12896.60 | 3.40% | 10.00 |
| 2025-08-15 | 19.40 | 20.61 | 1.21 | 6.24% | 19.40 | 20.68 | 75333 | 15238.18 | 4.04% | 0.00 |
深证大盘股票行情在线 K线走势图
致远新能(300985)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
