浙江新能(600032)股票行情
浙江新能(600032)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 |
|---|
| 2026-02-03 | 7.83 | 7.91 | 0.11 | 1.41% | 7.81 | 7.94 | 102743 | 8098.34 | 0.43% |
| 2026-02-02 | 7.90 | 7.80 | -0.08 | -1.02% | 7.80 | 8.05 | 141683 | 11210.72 | 0.59% |
| 2026-01-30 | 7.90 | 7.88 | -0.03 | -0.38% | 7.72 | 7.97 | 112780 | 8844.01 | 0.47% |
| 2026-01-29 | 7.96 | 7.91 | -0.05 | -0.63% | 7.88 | 8.02 | 91478 | 7270.32 | 0.38% |
| 2026-01-28 | 8.01 | 7.96 | -0.05 | -0.62% | 7.92 | 8.04 | 84277 | 6711.33 | 0.35% |
| 2026-01-27 | 8.08 | 8.01 | -0.07 | -0.87% | 7.86 | 8.08 | 117656 | 9373.57 | 0.49% |
| 2026-01-26 | 8.10 | 8.08 | -0.03 | -0.37% | 8.01 | 8.18 | 116901 | 9449.17 | 0.49% |
| 2026-01-23 | 7.98 | 8.11 | 0.13 | 1.63% | 7.98 | 8.13 | 127886 | 10311.46 | 0.53% |
| 2026-01-22 | 7.92 | 7.98 | 0.06 | 0.76% | 7.86 | 7.98 | 94126 | 7465.74 | 0.39% |
| 2026-01-21 | 8.00 | 7.92 | -0.08 | -1.00% | 7.88 | 8.00 | 99587 | 7887.47 | 0.41% |
| 2026-01-20 | 7.96 | 8.00 | 0.06 | 0.76% | 7.90 | 8.01 | 137436 | 10937.06 | 0.57% |
| 2026-01-19 | 7.70 | 7.94 | 0.21 | 2.72% | 7.68 | 7.95 | 161219 | 12712.44 | 0.67% |
| 2026-01-16 | 7.90 | 7.73 | -0.10 | -1.28% | 7.73 | 8.05 | 140362 | 10963.59 | 0.58% |
| 2026-01-15 | 7.73 | 7.83 | 0.06 | 0.77% | 7.73 | 7.84 | 102752 | 8001.60 | 0.43% |
| 2026-01-14 | 7.67 | 7.77 | 0.04 | 0.52% | 7.67 | 7.89 | 194399 | 15151.32 | 0.81% |
| 2026-01-13 | 7.72 | 7.73 | 0.01 | 0.13% | 7.64 | 7.77 | 128022 | 9853.11 | 0.53% |
| 2026-01-12 | 7.69 | 7.72 | 0.03 | 0.39% | 7.61 | 7.73 | 114611 | 8800.71 | 0.48% |
| 2026-01-09 | 7.58 | 7.69 | 0.14 | 1.85% | 7.53 | 7.69 | 104005 | 7934.18 | 0.43% |
| 2026-01-08 | 7.49 | 7.55 | 0.04 | 0.53% | 7.47 | 7.57 | 67063 | 5049.89 | 0.28% |
| 2026-01-07 | 7.56 | 7.51 | -0.03 | -0.40% | 7.51 | 7.58 | 69048 | 5203.61 | 0.29% |
| 2026-01-06 | 7.47 | 7.54 | 0.08 | 1.07% | 7.45 | 7.55 | 79564 | 5983.35 | 0.33% |
| 2026-01-05 | 7.44 | 7.46 | 0.05 | 0.67% | 7.43 | 7.50 | 80265 | 5991.46 | 0.33% |
| 2025-12-31 | 7.40 | 7.41 | 0.06 | 0.82% | 7.36 | 7.44 | 70818 | 5243.59 | 0.29% |
| 2025-12-30 | 7.43 | 7.35 | -0.10 | -1.34% | 7.33 | 7.47 | 77123 | 5683.06 | 0.32% |
| 2025-12-29 | 7.51 | 7.45 | -0.06 | -0.80% | 7.44 | 7.53 | 74225 | 5541.97 | 0.31% |
| 2025-12-26 | 7.50 | 7.51 | 0.01 | 0.13% | 7.47 | 7.55 | 72967 | 5485.17 | 0.30% |
| 2025-12-25 | 7.45 | 7.50 | 0.05 | 0.67% | 7.42 | 7.52 | 76551 | 5721.29 | 0.32% |
| 2025-12-24 | 7.39 | 7.45 | 0.07 | 0.95% | 7.35 | 7.47 | 67429 | 5006.41 | 0.28% |
| 2025-12-23 | 7.41 | 7.38 | -0.03 | -0.40% | 7.36 | 7.49 | 59906 | 4438.52 | 0.25% |
| 2025-12-22 | 7.36 | 7.41 | 0.05 | 0.68% | 7.35 | 7.43 | 64748 | 4794.21 | 0.27% |
| 2025-12-19 | 7.32 | 7.36 | 0.04 | 0.55% | 7.29 | 7.41 | 76013 | 5604.00 | 0.32% |
| 2025-12-18 | 7.27 | 7.32 | 0.00 | 0.00% | 7.26 | 7.35 | 49344 | 3605.51 | 0.21% |
| 2025-12-17 | 7.31 | 7.32 | 0.01 | 0.14% | 7.22 | 7.34 | 80896 | 5884.96 | 0.34% |
| 2025-12-16 | 7.42 | 7.31 | -0.10 | -1.35% | 7.28 | 7.42 | 74573 | 5460.16 | 0.31% |
| 2025-12-15 | 7.38 | 7.41 | 0.05 | 0.68% | 7.37 | 7.46 | 101064 | 7506.47 | 0.42% |
| 2025-12-12 | 7.27 | 7.36 | 0.07 | 0.96% | 7.27 | 7.40 | 136362 | 10049.07 | 0.57% |
| 2025-12-11 | 7.33 | 7.29 | -0.04 | -0.55% | 7.28 | 7.37 | 63885 | 4676.50 | 0.27% |
| 2025-12-10 | 7.27 | 7.33 | 0.04 | 0.55% | 7.26 | 7.35 | 65515 | 4786.18 | 0.27% |
| 2025-12-09 | 7.35 | 7.29 | -0.06 | -0.82% | 7.26 | 7.40 | 79352 | 5800.83 | 0.33% |
| 2025-12-08 | 7.37 | 7.35 | -0.02 | -0.27% | 7.34 | 7.41 | 73693 | 5431.03 | 0.31% |
| 2025-12-05 | 7.27 | 7.37 | 0.10 | 1.38% | 7.22 | 7.38 | 91692 | 6706.46 | 0.38% |
| 2025-12-04 | 7.35 | 7.27 | -0.07 | -0.95% | 7.26 | 7.37 | 73404 | 5352.72 | 0.31% |
| 2025-12-03 | 7.37 | 7.34 | -0.04 | -0.54% | 7.32 | 7.40 | 92274 | 6791.82 | 0.38% |
| 2025-12-02 | 7.40 | 7.38 | -0.01 | -0.14% | 7.32 | 7.41 | 73710 | 5428.81 | 0.31% |
| 2025-12-01 | 7.41 | 7.39 | -0.01 | -0.14% | 7.37 | 7.43 | 119616 | 8849.76 | 0.50% |
| 2025-11-28 | 7.37 | 7.40 | 0.04 | 0.54% | 7.29 | 7.40 | 106408 | 7836.49 | 0.44% |
| 2025-11-27 | 7.38 | 7.36 | 0.00 | 0.00% | 7.35 | 7.41 | 87648 | 6466.46 | 0.36% |
| 2025-11-26 | 7.41 | 7.36 | -0.05 | -0.67% | 7.36 | 7.43 | 117418 | 8686.43 | 0.49% |
| 2025-11-25 | 7.43 | 7.41 | -0.01 | -0.13% | 7.38 | 7.47 | 160669 | 11915.23 | 0.67% |
| 2025-11-24 | 7.56 | 7.42 | -0.09 | -1.20% | 7.38 | 7.59 | 127494 | 9492.38 | 0.53% |
| 2025-11-21 | 7.80 | 7.51 | -0.31 | -3.96% | 7.50 | 7.84 | 122569 | 9373.62 | 0.51% |
| 2025-11-20 | 7.88 | 7.82 | -0.04 | -0.51% | 7.81 | 7.90 | 72586 | 5691.62 | 0.30% |
| 2025-11-19 | 7.87 | 7.86 | -0.04 | -0.51% | 7.81 | 8.00 | 76609 | 6020.79 | 0.32% |
| 2025-11-18 | 7.98 | 7.90 | -0.11 | -1.37% | 7.84 | 8.05 | 98453 | 7776.19 | 0.41% |
| 2025-11-17 | 8.10 | 8.01 | -0.10 | -1.23% | 7.93 | 8.10 | 128539 | 10247.65 | 0.53% |
| 2025-11-14 | 8.19 | 8.11 | -0.10 | -1.22% | 8.08 | 8.25 | 139334 | 11325.67 | 0.58% |
| 2025-11-13 | 8.23 | 8.21 | -0.02 | -0.24% | 8.12 | 8.27 | 116263 | 9519.27 | 0.48% |
| 2025-11-12 | 8.26 | 8.23 | -0.03 | -0.36% | 8.16 | 8.39 | 145013 | 11954.95 | 0.60% |
| 2025-11-11 | 8.32 | 8.26 | -0.06 | -0.72% | 8.22 | 8.36 | 110546 | 9138.45 | 0.46% |
| 2025-11-10 | 8.11 | 8.32 | 0.21 | 2.59% | 8.11 | 8.32 | 174240 | 14421.30 | 0.72% |
| 2025-11-07 | 8.16 | 8.11 | -0.05 | -0.61% | 8.11 | 8.24 | 135155 | 11032.26 | 0.56% |
| 2025-11-06 | 8.12 | 8.16 | 0.06 | 0.74% | 8.07 | 8.19 | 165438 | 13479.03 | 0.69% |
| 2025-11-05 | 8.00 | 8.10 | 0.09 | 1.12% | 7.91 | 8.12 | 171271 | 13810.56 | 0.71% |
| 2025-11-04 | 7.94 | 8.01 | 0.07 | 0.88% | 7.93 | 8.22 | 213984 | 17268.72 | 0.89% |
| 2025-11-03 | 7.89 | 7.94 | 0.05 | 0.63% | 7.80 | 7.96 | 136786 | 10789.05 | 0.57% |
| 2025-10-31 | 7.91 | 7.89 | -0.05 | -0.63% | 7.81 | 8.01 | 187441 | 14774.54 | 0.78% |
| 2025-10-30 | 7.85 | 7.94 | 0.05 | 0.63% | 7.81 | 8.03 | 261525 | 20748.74 | 1.09% |
| 2025-10-29 | 7.68 | 7.89 | 0.32 | 4.23% | 7.60 | 7.99 | 384845 | 30194.77 | 1.60% |
| 2025-10-28 | 7.59 | 7.57 | -0.02 | -0.26% | 7.52 | 7.61 | 73909 | 5586.32 | 0.31% |
| 2025-10-27 | 7.50 | 7.59 | 0.14 | 1.88% | 7.46 | 7.64 | 130735 | 9913.29 | 0.54% |
| 2025-10-24 | 7.56 | 7.45 | -0.12 | -1.59% | 7.45 | 7.58 | 80522 | 6035.23 | 0.33% |
| 2025-10-23 | 7.46 | 7.57 | 0.12 | 1.61% | 7.40 | 7.58 | 78976 | 5931.53 | 0.33% |
| 2025-10-22 | 7.46 | 7.45 | -0.02 | -0.27% | 7.43 | 7.48 | 44653 | 3328.70 | 0.19% |
| 2025-10-21 | 7.43 | 7.47 | 0.05 | 0.67% | 7.40 | 7.49 | 63250 | 4722.90 | 0.26% |
| 2025-10-20 | 7.41 | 7.42 | 0.01 | 0.13% | 7.34 | 7.48 | 62301 | 4604.24 | 0.26% |
| 2025-10-17 | 7.52 | 7.41 | -0.10 | -1.33% | 7.39 | 7.55 | 66474 | 4947.64 | 0.28% |
| 2025-10-16 | 7.58 | 7.51 | -0.05 | -0.66% | 7.49 | 7.60 | 51779 | 3895.50 | 0.22% |
| 2025-10-15 | 7.59 | 7.56 | 0.00 | 0.00% | 7.51 | 7.62 | 67623 | 5111.42 | 0.28% |
| 2025-10-14 | 7.53 | 7.56 | 0.06 | 0.80% | 7.50 | 7.62 | 106013 | 8032.80 | 0.44% |
| 2025-10-13 | 7.46 | 7.50 | -0.06 | -0.79% | 7.41 | 7.52 | 82598 | 6163.05 | 0.34% |
上证大盘股票行情在线 K线走势图
浙江新能(600032)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
