新天绿能(600956)股票行情
新天绿能(600956)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 | 7.59 | 7.65 | 0.06 | 0.79% | 7.59 | 7.70 | 62797 | 4810.12 | 0.27% |
| 2025-07-31 | 7.79 | 7.59 | -0.23 | -2.94% | 7.57 | 7.81 | 91795 | 7018.64 | 0.39% |
| 2025-07-30 | 7.77 | 7.82 | 0.05 | 0.64% | 7.76 | 7.87 | 64029 | 5015.03 | 0.27% |
| 2025-07-29 | 7.88 | 7.77 | -0.08 | -1.02% | 7.73 | 7.88 | 54386 | 4222.67 | 0.23% |
| 2025-07-28 | 7.90 | 7.85 | -0.04 | -0.51% | 7.82 | 7.90 | 47168 | 3698.30 | 0.20% |
| 2025-07-25 | 7.91 | 7.89 | -0.05 | -0.63% | 7.88 | 7.98 | 50556 | 4006.66 | 0.22% |
| 2025-07-24 | 7.94 | 7.94 | 0.01 | 0.13% | 7.84 | 7.94 | 53392 | 4216.01 | 0.23% |
| 2025-07-23 | 8.02 | 7.93 | -0.09 | -1.12% | 7.91 | 8.03 | 58141 | 4628.59 | 0.25% |
| 2025-07-22 | 7.90 | 8.02 | 0.15 | 1.91% | 7.85 | 8.02 | 70108 | 5568.03 | 0.30% |
| 2025-07-21 | 7.77 | 7.87 | 0.11 | 1.42% | 7.77 | 7.89 | 58832 | 4622.71 | 0.25% |
| 2025-07-18 | 7.77 | 7.76 | 0.02 | 0.26% | 7.72 | 7.79 | 40655 | 3154.67 | 0.17% |
| 2025-07-17 | 7.79 | 7.74 | -0.02 | -0.26% | 7.70 | 7.80 | 49831 | 3853.20 | 0.21% |
| 2025-07-16 | 7.76 | 7.76 | 0.01 | 0.13% | 7.71 | 7.79 | 54021 | 4181.88 | 0.23% |
| 2025-07-15 | 7.90 | 7.75 | -0.19 | -2.39% | 7.72 | 7.95 | 76826 | 5986.87 | 0.33% |
| 2025-07-14 | 7.85 | 7.94 | 0.11 | 1.40% | 7.83 | 7.99 | 86273 | 6848.92 | 0.37% |
| 2025-07-11 | 7.76 | 7.83 | 0.05 | 0.64% | 7.74 | 7.84 | 61833 | 4824.71 | 0.26% |
| 2025-07-10 | 7.76 | 7.78 | 0.02 | 0.26% | 7.73 | 7.84 | 48494 | 3767.72 | 0.21% |
| 2025-07-09 | 7.75 | 7.76 | 0.00 | 0.00% | 7.74 | 7.82 | 62768 | 4880.82 | 0.27% |
| 2025-07-08 | 7.74 | 7.76 | 0.02 | 0.26% | 7.67 | 7.79 | 100869 | 7814.02 | 0.43% |
| 2025-07-07 | 7.70 | 7.74 | 0.09 | 1.18% | 7.64 | 7.74 | 78996 | 6080.86 | 0.34% |
| 2025-07-04 | 7.70 | 7.65 | -0.04 | -0.52% | 7.64 | 7.75 | 58264 | 4478.66 | 0.25% |
| 2025-07-03 | 7.83 | 7.69 | -0.14 | -1.79% | 7.66 | 7.85 | 69833 | 5384.44 | 0.30% |
| 2025-07-02 | 7.65 | 7.83 | 0.16 | 2.09% | 7.63 | 7.88 | 85351 | 6629.00 | 0.36% |
| 2025-07-01 | 7.75 | 7.67 | -0.05 | -0.65% | 7.64 | 7.75 | 64651 | 4967.38 | 0.28% |
| 2025-06-30 | 7.73 | 7.72 | 0.00 | 0.00% | 7.67 | 7.76 | 37046 | 2855.34 | 0.16% |
| 2025-06-27 | 7.81 | 7.72 | -0.07 | -0.90% | 7.71 | 7.82 | 38559 | 2985.92 | 0.16% |
| 2025-06-26 | 7.82 | 7.79 | -0.03 | -0.38% | 7.73 | 7.82 | 40306 | 3130.55 | 0.17% |
| 2025-06-25 | 7.80 | 7.82 | 0.01 | 0.13% | 7.77 | 7.83 | 38165 | 2977.69 | 0.16% |
| 2025-06-24 | 7.81 | 7.81 | 0.04 | 0.51% | 7.74 | 7.85 | 37838 | 2947.53 | 0.16% |
| 2025-06-23 | 7.81 | 7.77 | -0.07 | -0.89% | 7.71 | 7.85 | 40111 | 3115.12 | 0.17% |
| 2025-06-20 | 7.86 | 7.84 | 0.01 | 0.13% | 7.81 | 7.88 | 35812 | 2810.86 | 0.15% |
| 2025-06-19 | 7.85 | 7.83 | -0.01 | -0.13% | 7.75 | 7.88 | 34570 | 2698.75 | 0.15% |
| 2025-06-18 | 7.86 | 7.84 | -0.01 | -0.13% | 7.77 | 7.90 | 51324 | 4026.31 | 0.22% |
| 2025-06-17 | 7.86 | 7.85 | 0.00 | 0.00% | 7.78 | 7.88 | 35638 | 2787.57 | 0.15% |
| 2025-06-16 | 7.90 | 7.85 | -0.01 | -0.13% | 7.80 | 7.95 | 62824 | 4952.30 | 0.27% |
| 2025-06-13 | 7.80 | 7.86 | 0.05 | 0.64% | 7.79 | 7.92 | 60646 | 4770.62 | 0.26% |
| 2025-06-12 | 7.80 | 7.81 | 0.01 | 0.13% | 7.75 | 7.84 | 43741 | 3406.81 | 0.19% |
| 2025-06-11 | 7.86 | 7.80 | -0.02 | -0.26% | 7.80 | 7.86 | 36640 | 2869.02 | 0.16% |
| 2025-06-10 | 7.87 | 7.82 | -0.05 | -0.64% | 7.78 | 7.91 | 50225 | 3937.26 | 0.21% |
| 2025-06-09 | 7.95 | 7.87 | -0.08 | -1.01% | 7.84 | 7.97 | 54305 | 4279.90 | 0.23% |
| 2025-06-06 | 7.99 | 7.95 | 0.00 | 0.00% | 7.93 | 8.01 | 33707 | 2687.26 | 0.14% |
| 2025-06-05 | 8.05 | 7.95 | -0.08 | -1.00% | 7.94 | 8.08 | 48205 | 3848.27 | 0.21% |
| 2025-06-04 | 8.05 | 8.03 | 0.01 | 0.12% | 8.00 | 8.10 | 52560 | 4227.20 | 0.22% |
| 2025-06-03 | 7.98 | 8.02 | 0.04 | 0.50% | 7.93 | 8.04 | 60689 | 4840.62 | 0.26% |
| 2025-05-30 | 7.98 | 7.98 | 0.03 | 0.38% | 7.95 | 8.04 | 49544 | 3957.68 | 0.21% |
| 2025-05-29 | 8.08 | 7.95 | -0.12 | -1.49% | 7.93 | 8.09 | 47654 | 3803.40 | 0.20% |
| 2025-05-28 | 8.07 | 8.07 | 0.00 | 0.00% | 8.03 | 8.15 | 39602 | 3193.27 | 0.17% |
| 2025-05-27 | 7.97 | 8.07 | 0.10 | 1.25% | 7.92 | 8.08 | 74354 | 5957.93 | 0.32% |
| 2025-05-26 | 7.90 | 7.97 | 0.06 | 0.76% | 7.84 | 8.02 | 68080 | 5418.75 | 0.29% |
| 2025-05-23 | 7.95 | 7.91 | -0.03 | -0.38% | 7.90 | 8.00 | 48899 | 3885.61 | 0.21% |
| 2025-05-22 | 7.95 | 7.94 | -0.07 | -0.87% | 7.92 | 8.02 | 62042 | 4935.27 | 0.26% |
| 2025-05-21 | 8.10 | 8.01 | -0.05 | -0.62% | 8.00 | 8.12 | 53675 | 4317.37 | 0.23% |
| 2025-05-20 | 8.00 | 8.06 | 0.07 | 0.88% | 7.92 | 8.08 | 91317 | 7333.74 | 0.39% |
| 2025-05-19 | 7.87 | 7.99 | 0.10 | 1.27% | 7.78 | 8.04 | 116954 | 9277.18 | 0.50% |
| 2025-05-16 | 7.86 | 7.89 | 0.05 | 0.64% | 7.84 | 7.99 | 97101 | 7671.17 | 0.41% |
| 2025-05-15 | 7.81 | 7.84 | 0.01 | 0.13% | 7.81 | 7.91 | 62247 | 4900.52 | 0.27% |
| 2025-05-14 | 7.82 | 7.83 | 0.01 | 0.13% | 7.77 | 7.89 | 83966 | 6570.23 | 0.36% |
| 2025-05-13 | 7.89 | 7.82 | -0.07 | -0.89% | 7.77 | 7.95 | 71085 | 5566.18 | 0.30% |
| 2025-05-12 | 7.76 | 7.89 | 0.13 | 1.68% | 7.72 | 7.92 | 107874 | 8470.53 | 0.46% |
| 2025-05-09 | 7.67 | 7.76 | 0.12 | 1.57% | 7.66 | 7.90 | 126728 | 9894.60 | 0.54% |
| 2025-05-08 | 7.48 | 7.64 | 0.11 | 1.46% | 7.47 | 7.72 | 94070 | 7186.50 | 0.40% |
| 2025-05-07 | 7.51 | 7.53 | 0.04 | 0.53% | 7.45 | 7.55 | 60525 | 4538.11 | 0.26% |
| 2025-05-06 | 7.52 | 7.49 | 0.03 | 0.40% | 7.39 | 7.54 | 72076 | 5376.71 | 0.31% |
| 2025-04-30 | 7.45 | 7.46 | 0.12 | 1.63% | 7.37 | 7.66 | 130810 | 9859.99 | 0.56% |
| 2025-04-29 | 7.28 | 7.34 | 0.08 | 1.10% | 7.24 | 7.37 | 62587 | 4587.66 | 0.27% |
| 2025-04-28 | 7.28 | 7.26 | 0.01 | 0.14% | 7.20 | 7.31 | 55140 | 4012.49 | 0.23% |
| 2025-04-25 | 7.15 | 7.25 | 0.06 | 0.83% | 7.15 | 7.30 | 48913 | 3543.89 | 0.21% |
| 2025-04-24 | 7.12 | 7.19 | 0.08 | 1.13% | 7.09 | 7.21 | 55392 | 3976.05 | 0.24% |
| 2025-04-23 | 7.14 | 7.11 | 0.01 | 0.14% | 7.08 | 7.15 | 29491 | 2096.45 | 0.13% |
| 2025-04-22 | 7.10 | 7.10 | -0.01 | -0.14% | 7.08 | 7.14 | 27776 | 1975.44 | 0.12% |
| 2025-04-21 | 7.14 | 7.11 | -0.01 | -0.14% | 7.09 | 7.14 | 34029 | 2419.69 | 0.14% |
| 2025-04-18 | 7.12 | 7.12 | 0.00 | 0.00% | 7.06 | 7.17 | 34326 | 2440.28 | 0.15% |
| 2025-04-17 | 7.13 | 7.12 | -0.02 | -0.28% | 7.10 | 7.16 | 28811 | 2054.18 | 0.12% |
| 2025-04-16 | 7.08 | 7.14 | 0.05 | 0.71% | 7.05 | 7.15 | 43448 | 3088.36 | 0.19% |
| 2025-04-15 | 7.19 | 7.09 | -0.03 | -0.42% | 7.06 | 7.19 | 44288 | 3142.74 | 0.19% |
| 2025-04-14 | 7.08 | 7.12 | 0.10 | 1.42% | 7.03 | 7.14 | 43340 | 3074.46 | 0.18% |
| 2025-04-11 | 7.07 | 7.02 | -0.04 | -0.57% | 7.02 | 7.10 | 44009 | 3101.26 | 0.19% |
| 2025-04-10 | 7.15 | 7.06 | -0.01 | -0.14% | 7.03 | 7.16 | 68422 | 4846.27 | 0.29% |
| 2025-04-09 | 7.05 | 7.07 | -0.01 | -0.14% | 6.87 | 7.09 | 82388 | 5749.55 | 0.35% |
| 2025-04-08 | 6.80 | 7.08 | 0.28 | 4.12% | 6.80 | 7.12 | 108376 | 7608.86 | 0.46% |
上证大盘股票行情在线 K线走势图
