卧龙新能(600173)股票行情
卧龙新能(600173)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 | 6.18 | 6.19 | 0.01 | 0.16% | 6.15 | 6.24 | 64231 | 3974.64 | 0.92% |
| 2025-07-31 | 6.29 | 6.18 | -0.11 | -1.75% | 6.17 | 6.34 | 104440 | 6503.48 | 1.49% |
| 2025-07-30 | 6.39 | 6.29 | -0.13 | -2.02% | 6.28 | 6.45 | 122416 | 7770.94 | 1.75% |
| 2025-07-29 | 6.50 | 6.42 | -0.09 | -1.38% | 6.31 | 6.51 | 164060 | 10501.25 | 2.34% |
| 2025-07-28 | 6.53 | 6.51 | 0.00 | 0.00% | 6.47 | 6.57 | 115752 | 7534.66 | 1.65% |
| 2025-07-25 | 6.68 | 6.51 | -0.05 | -0.76% | 6.50 | 6.70 | 132699 | 8718.51 | 1.89% |
| 2025-07-24 | 6.47 | 6.56 | 0.09 | 1.39% | 6.46 | 6.63 | 159222 | 10445.02 | 2.27% |
| 2025-07-23 | 6.63 | 6.47 | -0.16 | -2.41% | 6.47 | 6.68 | 198870 | 13041.99 | 2.84% |
| 2025-07-22 | 6.68 | 6.63 | -0.13 | -1.92% | 6.51 | 6.76 | 308615 | 20418.07 | 4.41% |
| 2025-07-21 | 6.50 | 6.76 | 0.16 | 2.42% | 6.41 | 6.79 | 448094 | 29568.53 | 6.40% |
| 2025-07-18 | 6.40 | 6.60 | 0.15 | 2.33% | 6.34 | 6.74 | 372624 | 24363.12 | 5.32% |
| 2025-07-17 | 6.63 | 6.45 | -0.22 | -3.30% | 6.41 | 6.63 | 420428 | 27318.00 | 6.00% |
| 2025-07-16 | 6.65 | 6.67 | -0.26 | -3.75% | 6.47 | 6.97 | 607038 | 40429.94 | 8.67% |
| 2025-07-15 | 7.26 | 6.93 | -0.62 | -8.21% | 6.80 | 7.65 | 949041 | 67656.84 | 13.55% |
| 2025-07-14 | 7.55 | 7.55 | 0.69 | 10.06% | 7.31 | 7.55 | 925832 | 69790.07 | 13.22% |
| 2025-07-11 | 6.32 | 6.86 | 0.62 | 9.94% | 6.24 | 6.86 | 399883 | 26913.05 | 5.71% |
| 2025-07-10 | 6.04 | 6.24 | 0.18 | 2.97% | 6.04 | 6.25 | 100172 | 6181.21 | 1.43% |
| 2025-07-09 | 6.01 | 6.06 | 0.02 | 0.33% | 6.01 | 6.13 | 52642 | 3193.78 | 0.75% |
| 2025-07-08 | 5.95 | 6.04 | 0.10 | 1.68% | 5.93 | 6.06 | 61668 | 3705.56 | 0.88% |
| 2025-07-07 | 5.82 | 5.94 | 0.13 | 2.24% | 5.82 | 5.95 | 58805 | 3481.63 | 0.84% |
| 2025-07-04 | 5.91 | 5.81 | -0.09 | -1.53% | 5.80 | 5.91 | 50347 | 2942.48 | 0.72% |
| 2025-07-03 | 5.91 | 5.90 | 0.00 | 0.00% | 5.88 | 5.98 | 43853 | 2593.33 | 0.63% |
| 2025-07-02 | 5.87 | 5.90 | -0.01 | -0.17% | 5.84 | 5.95 | 44563 | 2620.96 | 0.64% |
| 2025-07-01 | 5.93 | 5.91 | 0.03 | 0.51% | 5.83 | 5.95 | 58180 | 3427.42 | 0.83% |
| 2025-06-30 | 5.78 | 5.88 | 0.08 | 1.38% | 5.78 | 5.89 | 42840 | 2504.91 | 0.61% |
| 2025-06-27 | 5.80 | 5.80 | 0.01 | 0.17% | 5.75 | 5.84 | 40993 | 2375.21 | 0.59% |
| 2025-06-26 | 5.84 | 5.79 | -0.05 | -0.86% | 5.74 | 5.88 | 39109 | 2269.11 | 0.56% |
| 2025-06-25 | 5.73 | 5.84 | 0.12 | 2.10% | 5.73 | 5.88 | 63730 | 3701.26 | 0.91% |
| 2025-06-24 | 5.64 | 5.72 | 0.10 | 1.78% | 5.60 | 5.73 | 61559 | 3509.19 | 0.88% |
| 2025-06-23 | 5.50 | 5.62 | 0.03 | 0.54% | 5.50 | 5.65 | 64970 | 3633.39 | 0.93% |
| 2025-06-20 | 5.77 | 5.59 | -0.12 | -2.10% | 5.58 | 5.77 | 62533 | 3522.21 | 0.89% |
| 2025-06-19 | 5.78 | 5.71 | -0.09 | -1.55% | 5.67 | 5.80 | 48925 | 2801.55 | 0.70% |
| 2025-06-18 | 5.91 | 5.80 | -0.11 | -1.86% | 5.79 | 5.92 | 55823 | 3250.59 | 0.80% |
| 2025-06-17 | 5.87 | 5.91 | -0.02 | -0.34% | 5.86 | 5.95 | 48570 | 2860.53 | 0.69% |
| 2025-06-16 | 5.83 | 5.93 | 0.03 | 0.51% | 5.83 | 5.97 | 57919 | 3419.41 | 0.83% |
| 2025-06-13 | 6.22 | 5.90 | -0.28 | -4.53% | 5.90 | 6.22 | 116349 | 7001.17 | 1.66% |
| 2025-06-12 | 6.05 | 6.18 | 0.17 | 2.83% | 5.96 | 6.35 | 178453 | 11052.40 | 2.55% |
| 2025-06-11 | 5.96 | 6.01 | 0.09 | 1.52% | 5.89 | 6.08 | 81563 | 4902.88 | 1.16% |
| 2025-06-10 | 5.94 | 5.92 | -0.02 | -0.34% | 5.84 | 5.96 | 61301 | 3619.91 | 0.88% |
| 2025-06-09 | 6.12 | 5.94 | -0.14 | -2.30% | 5.86 | 6.12 | 99861 | 5974.26 | 1.43% |
| 2025-06-06 | 6.00 | 6.08 | 0.11 | 1.84% | 5.98 | 6.12 | 56368 | 3408.93 | 0.80% |
| 2025-06-05 | 6.02 | 5.97 | 0.01 | 0.17% | 5.93 | 6.08 | 59079 | 3541.00 | 0.84% |
| 2025-06-04 | 5.91 | 5.96 | 0.05 | 0.85% | 5.89 | 6.00 | 48170 | 2865.62 | 0.69% |
| 2025-06-03 | 5.93 | 5.91 | -0.04 | -0.67% | 5.90 | 6.01 | 41342 | 2457.64 | 0.59% |
| 2025-05-30 | 5.94 | 5.95 | -0.02 | -0.34% | 5.92 | 6.02 | 50010 | 2981.11 | 0.71% |
| 2025-05-29 | 5.91 | 5.97 | 0.06 | 1.02% | 5.87 | 6.04 | 55206 | 3291.68 | 0.79% |
| 2025-05-28 | 5.98 | 5.91 | -0.07 | -1.17% | 5.90 | 6.02 | 52680 | 3128.84 | 0.75% |
| 2025-05-27 | 5.97 | 5.98 | -0.02 | -0.33% | 5.90 | 6.06 | 50449 | 3011.23 | 0.72% |
| 2025-05-26 | 5.95 | 6.00 | -0.07 | -1.15% | 5.94 | 6.10 | 49997 | 3009.71 | 0.71% |
| 2025-05-23 | 6.16 | 6.07 | 0.01 | 0.17% | 5.95 | 6.16 | 90333 | 5470.86 | 1.29% |
| 2025-05-22 | 6.15 | 6.06 | -0.11 | -1.78% | 6.02 | 6.16 | 76649 | 4658.27 | 1.09% |
| 2025-05-21 | 6.20 | 6.17 | -0.04 | -0.64% | 6.13 | 6.26 | 49948 | 3086.48 | 0.71% |
| 2025-05-20 | 6.19 | 6.21 | 0.03 | 0.49% | 6.10 | 6.23 | 66469 | 4098.55 | 0.95% |
| 2025-05-19 | 6.14 | 6.18 | 0.05 | 0.82% | 6.11 | 6.22 | 61005 | 3763.61 | 0.87% |
| 2025-05-16 | 6.21 | 6.13 | -0.08 | -1.29% | 6.10 | 6.27 | 104745 | 6454.16 | 1.50% |
| 2025-05-15 | 6.54 | 6.21 | -0.37 | -5.62% | 6.19 | 6.55 | 148813 | 9386.21 | 2.12% |
| 2025-05-14 | 6.60 | 6.58 | -0.01 | -0.15% | 6.43 | 6.63 | 106401 | 6958.14 | 1.52% |
| 2025-05-13 | 6.69 | 6.59 | -0.10 | -1.49% | 6.49 | 6.69 | 130609 | 8574.27 | 1.86% |
| 2025-05-12 | 6.45 | 6.69 | 0.35 | 5.52% | 6.38 | 6.76 | 229074 | 15073.77 | 3.27% |
| 2025-05-09 | 6.34 | 6.34 | -0.02 | -0.31% | 6.21 | 6.37 | 96694 | 6068.82 | 1.38% |
| 2025-05-08 | 6.29 | 6.36 | 0.00 | 0.00% | 6.26 | 6.45 | 112992 | 7187.60 | 1.61% |
| 2025-05-07 | 6.56 | 6.36 | -0.05 | -0.78% | 6.30 | 6.60 | 168936 | 10853.28 | 2.41% |
| 2025-05-06 | 6.61 | 6.41 | -0.14 | -2.14% | 6.30 | 6.63 | 181733 | 11603.14 | 2.59% |
| 2025-04-30 | 6.73 | 6.55 | -0.21 | -3.11% | 6.49 | 6.76 | 156463 | 10353.87 | 2.23% |
| 2025-04-29 | 6.75 | 6.76 | -0.16 | -2.31% | 6.63 | 6.93 | 184274 | 12369.98 | 2.63% |
| 2025-04-28 | 6.73 | 6.92 | 0.17 | 2.52% | 6.59 | 7.30 | 324534 | 22512.44 | 4.63% |
| 2025-04-25 | 6.60 | 6.75 | 0.21 | 3.21% | 6.54 | 6.95 | 267866 | 18065.53 | 3.82% |
| 2025-04-24 | 6.70 | 6.54 | 0.04 | 0.62% | 6.32 | 6.70 | 260613 | 16957.67 | 3.72% |
| 2025-04-23 | 6.44 | 6.50 | 0.00 | 0.00% | 6.44 | 6.63 | 143495 | 9351.97 | 2.05% |
| 2025-04-22 | 6.35 | 6.50 | 0.17 | 2.69% | 6.29 | 6.75 | 231155 | 15002.52 | 3.30% |
| 2025-04-21 | 6.18 | 6.33 | 0.19 | 3.09% | 6.10 | 6.40 | 181858 | 11411.02 | 2.60% |
| 2025-04-18 | 6.22 | 6.14 | -0.12 | -1.92% | 5.91 | 6.25 | 202364 | 12314.68 | 2.89% |
| 2025-04-17 | 6.38 | 6.26 | -0.15 | -2.34% | 6.25 | 6.53 | 147266 | 9411.88 | 2.10% |
| 2025-04-16 | 6.55 | 6.41 | -0.18 | -2.73% | 6.37 | 6.64 | 143437 | 9283.48 | 2.05% |
| 2025-04-15 | 6.60 | 6.59 | -0.05 | -0.75% | 6.47 | 6.85 | 199055 | 13202.50 | 2.84% |
| 2025-04-14 | 6.71 | 6.64 | -0.07 | -1.04% | 6.58 | 6.84 | 240439 | 16057.30 | 3.43% |
| 2025-04-11 | 6.80 | 6.71 | -0.15 | -2.19% | 6.65 | 6.97 | 266833 | 17989.01 | 3.81% |
| 2025-04-10 | 6.56 | 6.86 | 0.30 | 4.57% | 6.28 | 6.86 | 388137 | 25779.14 | 5.54% |
| 2025-04-09 | 6.29 | 6.56 | 0.26 | 4.13% | 5.67 | 6.60 | 409427 | 25112.21 | 5.85% |
| 2025-04-08 | 6.57 | 6.30 | -0.36 | -5.41% | 6.13 | 6.75 | 427975 | 27473.50 | 6.11% |
上证大盘股票行情在线 K线走势图
