卧龙新能(600173)股票行情 卧龙新能股票行情 600173股票行情_爱股网
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 |
|---|
| 2025-10-27 | 8.65 | 8.71 | 0.06 | 0.69% | 8.46 | 8.83 | 434753 | 37840.94 | 6.21% |
| 2025-10-24 | 8.80 | 8.65 | -0.45 | -4.95% | 8.60 | 9.14 | 669924 | 58562.84 | 9.56% |
| 2025-10-23 | 9.46 | 9.10 | -0.49 | -5.11% | 8.90 | 9.70 | 738267 | 67578.78 | 10.54% |
| 2025-10-22 | 10.21 | 9.59 | -0.73 | -7.07% | 9.46 | 10.31 | 976774 | 95108.05 | 13.95% |
| 2025-10-21 | 9.95 | 10.32 | 0.42 | 4.24% | 9.72 | 10.89 | 1400870 | 144569.28 | 20.00% |
| 2025-10-20 | 8.95 | 9.90 | 0.90 | 10.00% | 8.53 | 9.90 | 939880 | 87844.96 | 13.42% |
| 2025-10-17 | 9.88 | 9.00 | -1.00 | -10.00% | 9.00 | 10.09 | 784675 | 73972.60 | 11.20% |
| 2025-10-16 | 9.54 | 10.00 | 0.32 | 3.31% | 9.32 | 10.65 | 1213230 | 123619.91 | 17.32% |
| 2025-10-15 | 9.61 | 9.68 | -0.17 | -1.73% | 9.29 | 9.86 | 788446 | 75257.97 | 11.26% |
| 2025-10-14 | 9.20 | 9.85 | 0.68 | 7.42% | 9.07 | 10.09 | 1116429 | 108395.95 | 15.94% |
| 2025-10-13 | 8.54 | 9.17 | 0.03 | 0.33% | 8.50 | 9.54 | 620906 | 56079.51 | 8.86% |
| 2025-10-10 | 9.58 | 9.14 | -0.31 | -3.28% | 9.07 | 10.18 | 1004701 | 96415.37 | 14.34% |
| 2025-10-09 | 9.11 | 9.45 | 0.53 | 5.94% | 8.69 | 9.64 | 897192 | 82757.89 | 12.81% |
| 2025-09-30 | 9.66 | 8.92 | -0.27 | -2.94% | 8.91 | 9.69 | 1119954 | 104230.66 | 15.99% |
| 2025-09-29 | 8.44 | 9.19 | 0.84 | 10.06% | 8.36 | 9.19 | 543077 | 48879.96 | 7.75% |
| 2025-09-26 | 8.50 | 8.35 | -0.28 | -3.24% | 8.31 | 8.76 | 379378 | 32157.10 | 5.42% |
| 2025-09-25 | 8.58 | 8.63 | -0.07 | -0.80% | 8.49 | 8.86 | 551747 | 47577.50 | 7.88% |
| 2025-09-24 | 8.27 | 8.70 | 0.13 | 1.52% | 8.15 | 9.12 | 798454 | 69285.21 | 11.40% |
| 2025-09-23 | 8.05 | 8.57 | 0.41 | 5.02% | 7.86 | 8.87 | 881949 | 74226.95 | 12.59% |
| 2025-09-22 | 7.75 | 8.16 | 0.22 | 2.77% | 7.45 | 8.38 | 774815 | 61541.89 | 11.06% |
| 2025-09-19 | 8.30 | 7.94 | -0.56 | -6.59% | 7.70 | 8.36 | 776042 | 61642.94 | 11.08% |
| 2025-09-18 | 9.07 | 8.50 | -0.81 | -8.70% | 8.38 | 9.16 | 1104221 | 96030.11 | 15.77% |
| 2025-09-17 | 9.06 | 9.31 | -0.19 | -2.00% | 8.64 | 9.90 | 1241454 | 116444.73 | 17.72% |
| 2025-09-16 | 9.05 | 9.50 | 0.61 | 6.86% | 9.04 | 9.78 | 1516310 | 143699.70 | 21.65% |
| 2025-09-15 | 7.87 | 8.89 | 0.81 | 10.02% | 7.71 | 8.89 | 1148856 | 96602.06 | 16.40% |
| 2025-09-12 | 8.15 | 8.08 | -0.73 | -8.29% | 7.94 | 8.63 | 1170667 | 96514.61 | 16.71% |
| 2025-09-11 | 8.28 | 8.81 | 0.42 | 5.01% | 8.24 | 9.23 | 1507931 | 131772.94 | 21.53% |
| 2025-09-10 | 7.95 | 8.39 | 0.76 | 9.96% | 7.51 | 8.39 | 1422421 | 115693.12 | 20.31% |
| 2025-09-09 | 7.15 | 7.63 | 0.69 | 9.94% | 7.06 | 7.63 | 625271 | 45939.64 | 8.93% |
| 2025-09-08 | 6.30 | 6.94 | 0.63 | 9.98% | 6.22 | 6.94 | 532296 | 36420.01 | 7.60% |
| 2025-09-05 | 6.42 | 6.31 | -0.30 | -4.54% | 6.07 | 6.45 | 477367 | 29630.35 | 6.82% |
| 2025-09-04 | 6.25 | 6.61 | 0.33 | 5.25% | 6.21 | 6.91 | 645893 | 43224.60 | 9.22% |
| 2025-09-03 | 6.07 | 6.28 | 0.21 | 3.46% | 6.04 | 6.32 | 201362 | 12499.24 | 2.87% |
| 2025-09-02 | 6.17 | 6.07 | -0.08 | -1.30% | 6.00 | 6.18 | 94946 | 5750.76 | 1.36% |
| 2025-09-01 | 6.10 | 6.15 | 0.05 | 0.82% | 6.02 | 6.20 | 82457 | 5055.06 | 1.18% |
| 2025-08-29 | 6.19 | 6.10 | -0.09 | -1.45% | 6.09 | 6.21 | 78953 | 4849.13 | 1.13% |
| 2025-08-28 | 6.20 | 6.19 | -0.01 | -0.16% | 6.02 | 6.29 | 132545 | 8183.21 | 1.89% |
| 2025-08-27 | 6.43 | 6.20 | -0.26 | -4.02% | 6.20 | 6.48 | 167124 | 10572.54 | 2.39% |
| 2025-08-26 | 6.55 | 6.46 | -0.11 | -1.67% | 6.44 | 6.55 | 126297 | 8171.15 | 1.80% |
| 2025-08-25 | 6.43 | 6.57 | 0.16 | 2.50% | 6.42 | 6.65 | 218763 | 14354.14 | 3.12% |
| 2025-08-22 | 6.46 | 6.41 | -0.04 | -0.62% | 6.35 | 6.46 | 87452 | 5596.46 | 1.25% |
| 2025-08-21 | 6.52 | 6.45 | -0.06 | -0.92% | 6.41 | 6.52 | 112074 | 7224.51 | 1.60% |
| 2025-08-20 | 6.41 | 6.51 | 0.11 | 1.72% | 6.35 | 6.56 | 139803 | 9061.41 | 2.00% |
| 2025-08-19 | 6.34 | 6.40 | 0.04 | 0.63% | 6.33 | 6.44 | 97532 | 6234.25 | 1.39% |
| 2025-08-18 | 6.35 | 6.36 | 0.06 | 0.95% | 6.31 | 6.39 | 108056 | 6867.00 | 1.54% |
| 2025-08-15 | 6.24 | 6.30 | 0.06 | 0.96% | 6.24 | 6.36 | 82857 | 5227.45 | 1.18% |
| 2025-08-14 | 6.38 | 6.24 | -0.13 | -2.04% | 6.24 | 6.40 | 89692 | 5655.64 | 1.28% |
| 2025-08-13 | 6.39 | 6.37 | -0.03 | -0.47% | 6.36 | 6.49 | 77746 | 4973.88 | 1.11% |
| 2025-08-12 | 6.47 | 6.40 | -0.06 | -0.93% | 6.38 | 6.49 | 74915 | 4814.00 | 1.07% |
| 2025-08-11 | 6.44 | 6.46 | 0.02 | 0.31% | 6.43 | 6.53 | 95436 | 6173.00 | 1.36% |
| 2025-08-08 | 6.47 | 6.44 | -0.02 | -0.31% | 6.38 | 6.47 | 88745 | 5691.37 | 1.27% |
| 2025-08-07 | 6.35 | 6.46 | 0.12 | 1.89% | 6.32 | 6.49 | 121436 | 7787.60 | 1.73% |
| 2025-08-06 | 6.35 | 6.34 | -0.03 | -0.47% | 6.25 | 6.36 | 91885 | 5793.32 | 1.31% |
| 2025-08-05 | 6.26 | 6.37 | 0.13 | 2.08% | 6.26 | 6.42 | 124178 | 7898.18 | 1.77% |
| 2025-08-04 | 6.18 | 6.24 | 0.05 | 0.81% | 6.13 | 6.25 | 61805 | 3833.88 | 0.88% |
| 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% |
上证大盘股票行情在线 K线走势图
卧龙新能(600173)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
