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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 7.00 | 6.66 | -0.74 | -10.00% | 6.66 | 7.42 | 446529 | 31093.81 | 6.38% |
| 2025-04-03 | 6.78 | 7.40 | 0.67 | 9.96% | 6.73 | 7.40 | 424617 | 30892.07 | 6.06% |
| 2025-04-02 | 7.01 | 6.73 | -0.24 | -3.44% | 6.58 | 7.08 | 279973 | 18986.76 | 4.00% |
| 2025-04-01 | 6.67 | 6.97 | 0.08 | 1.16% | 6.63 | 7.48 | 359857 | 25368.17 | 5.14% |
| 2025-03-31 | 6.68 | 6.89 | 0.61 | 9.71% | 6.45 | 6.91 | 386498 | 26102.29 | 5.52% |
| 2025-03-28 | 6.26 | 6.28 | 0.13 | 2.11% | 6.16 | 6.47 | 244408 | 15383.33 | 3.49% |
| 2025-03-27 | 5.99 | 6.15 | 0.30 | 5.13% | 5.74 | 6.34 | 261208 | 15901.52 | 3.73% |
| 2025-03-26 | 5.75 | 5.85 | 0.08 | 1.39% | 5.75 | 6.03 | 106134 | 6278.06 | 1.52% |
| 2025-03-25 | 5.80 | 5.77 | -0.07 | -1.20% | 5.70 | 5.86 | 53273 | 3066.03 | 0.76% |
| 2025-03-24 | 5.88 | 5.84 | -0.02 | -0.34% | 5.69 | 5.90 | 91654 | 5282.81 | 1.31% |
| 2025-03-21 | 5.99 | 5.86 | -0.14 | -2.33% | 5.81 | 6.00 | 81707 | 4818.11 | 1.17% |
| 2025-03-20 | 5.98 | 6.00 | 0.02 | 0.33% | 5.81 | 6.04 | 93218 | 5541.97 | 1.33% |
| 2025-03-19 | 5.98 | 5.98 | 0.02 | 0.34% | 5.87 | 6.05 | 66077 | 3944.83 | 0.94% |
| 2025-03-18 | 5.86 | 5.96 | 0.09 | 1.53% | 5.80 | 6.05 | 95681 | 5662.46 | 1.37% |
| 2025-03-17 | 5.95 | 5.87 | -0.04 | -0.68% | 5.80 | 5.97 | 76342 | 4476.36 | 1.09% |
| 2025-03-14 | 5.91 | 5.91 | 0.05 | 0.85% | 5.78 | 5.93 | 97127 | 5690.57 | 1.39% |
| 2025-03-13 | 6.01 | 5.86 | -0.16 | -2.66% | 5.78 | 6.01 | 110417 | 6466.74 | 1.58% |
| 2025-03-12 | 6.01 | 6.02 | 0.05 | 0.84% | 5.94 | 6.07 | 102770 | 6173.37 | 1.47% |
| 2025-03-11 | 5.96 | 5.97 | 0.06 | 1.02% | 5.88 | 6.08 | 121227 | 7248.28 | 1.73% |
| 2025-03-10 | 6.14 | 5.91 | -0.18 | -2.96% | 5.89 | 6.14 | 108906 | 6476.00 | 1.55% |
| 2025-03-07 | 6.10 | 6.09 | -0.05 | -0.81% | 5.99 | 6.15 | 113978 | 6888.54 | 1.63% |
| 2025-03-06 | 6.20 | 6.14 | 0.00 | 0.00% | 6.08 | 6.26 | 136034 | 8368.43 | 1.94% |
| 2025-03-05 | 6.11 | 6.14 | 0.01 | 0.16% | 6.02 | 6.15 | 97224 | 5903.61 | 1.39% |
| 2025-03-04 | 6.10 | 6.13 | 0.00 | 0.00% | 6.05 | 6.22 | 108624 | 6667.46 | 1.55% |
| 2025-03-03 | 6.25 | 6.13 | -0.17 | -2.70% | 6.05 | 6.37 | 199361 | 12317.56 | 2.85% |
| 2025-02-28 | 6.47 | 6.30 | -0.18 | -2.78% | 6.26 | 6.59 | 222595 | 14261.79 | 3.18% |
| 2025-02-27 | 6.24 | 6.48 | 0.23 | 3.68% | 6.21 | 6.72 | 317037 | 20492.94 | 4.53% |
| 2025-02-26 | 6.09 | 6.25 | 0.16 | 2.63% | 6.02 | 6.28 | 231568 | 14258.21 | 3.31% |
| 2025-02-25 | 6.16 | 6.09 | -0.05 | -0.81% | 5.95 | 6.24 | 291701 | 17671.79 | 4.16% |
| 2025-02-24 | 5.56 | 6.14 | 0.56 | 10.04% | 5.54 | 6.14 | 252724 | 14968.99 | 3.61% |
| 2025-02-21 | 5.63 | 5.58 | 0.01 | 0.18% | 5.43 | 5.64 | 182991 | 10091.88 | 2.61% |
| 2025-02-20 | 5.49 | 5.57 | 0.05 | 0.91% | 5.47 | 5.65 | 173591 | 9658.02 | 2.48% |
| 2025-02-19 | 5.35 | 5.52 | 0.12 | 2.22% | 5.35 | 5.63 | 197172 | 10907.06 | 2.82% |
上证大盘股票行情在线 K线走势图
