江苏新能(603693)股票行情
江苏新能(603693)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 |
|---|
| 2025-04-30 | 11.84 | 11.88 | -0.12 | -1.00% | 11.84 | 12.02 | 141078 | 16814.81 | 1.58% |
| 2025-04-29 | 12.47 | 12.00 | -0.71 | -5.59% | 11.81 | 12.52 | 264555 | 31711.30 | 2.97% |
| 2025-04-28 | 13.50 | 12.71 | -0.66 | -4.94% | 12.69 | 13.51 | 288291 | 37314.46 | 3.23% |
| 2025-04-25 | 12.43 | 13.37 | 0.72 | 5.69% | 12.39 | 13.83 | 435195 | 57016.43 | 4.88% |
| 2025-04-24 | 12.23 | 12.65 | 0.32 | 2.60% | 12.13 | 13.10 | 339802 | 42933.84 | 3.81% |
| 2025-04-23 | 12.25 | 12.33 | -0.28 | -2.22% | 12.25 | 12.73 | 208704 | 25940.72 | 2.34% |
| 2025-04-22 | 12.92 | 12.61 | -0.40 | -3.07% | 12.45 | 13.15 | 259821 | 33000.52 | 2.91% |
| 2025-04-21 | 12.65 | 13.01 | 0.11 | 0.85% | 12.63 | 13.20 | 233314 | 30347.49 | 2.62% |
| 2025-04-18 | 13.46 | 12.90 | -0.82 | -5.98% | 12.81 | 13.50 | 321312 | 41797.87 | 3.60% |
| 2025-04-17 | 13.56 | 13.72 | -0.18 | -1.29% | 13.27 | 14.29 | 304980 | 42179.97 | 3.42% |
| 2025-04-16 | 14.55 | 13.90 | -0.88 | -5.95% | 13.80 | 14.86 | 390413 | 55668.49 | 4.38% |
| 2025-04-15 | 14.88 | 14.78 | 0.12 | 0.82% | 14.35 | 15.15 | 549188 | 80758.29 | 6.16% |
| 2025-04-14 | 13.56 | 14.66 | 1.33 | 9.98% | 13.42 | 14.66 | 563822 | 81052.80 | 6.32% |
| 2025-04-11 | 14.10 | 13.33 | -1.06 | -7.37% | 13.28 | 14.21 | 395515 | 54105.80 | 4.44% |
| 2025-04-10 | 13.71 | 14.39 | 0.17 | 1.20% | 12.99 | 14.90 | 481241 | 68163.88 | 5.40% |
| 2025-04-09 | 15.32 | 14.22 | -1.58 | -10.00% | 14.22 | 15.72 | 554303 | 80346.54 | 6.22% |
| 2025-04-08 | 14.50 | 15.80 | 0.65 | 4.29% | 14.50 | 16.22 | 613777 | 94858.80 | 6.88% |
| 2025-04-07 | 14.00 | 15.15 | 0.30 | 2.02% | 13.68 | 16.34 | 715257 | 107827.91 | 8.02% |
| 2025-04-03 | 13.48 | 14.85 | 1.35 | 10.00% | 13.24 | 14.85 | 590119 | 83782.65 | 6.62% |
| 2025-04-02 | 13.52 | 13.50 | -0.15 | -1.10% | 12.74 | 14.55 | 542469 | 73608.09 | 6.09% |
| 2025-04-01 | 12.41 | 13.65 | 1.24 | 9.99% | 12.38 | 13.65 | 515613 | 67013.75 | 5.78% |
| 2025-03-31 | 11.35 | 12.41 | 1.13 | 10.02% | 11.10 | 12.41 | 458682 | 54964.27 | 5.15% |
| 2025-03-28 | 11.77 | 11.28 | -0.61 | -5.13% | 11.24 | 12.14 | 394662 | 45922.36 | 4.43% |
| 2025-03-27 | 12.94 | 11.89 | -1.31 | -9.92% | 11.88 | 13.44 | 518901 | 64848.35 | 5.82% |
| 2025-03-26 | 13.50 | 13.20 | -0.08 | -0.60% | 12.84 | 14.60 | 652675 | 89032.95 | 7.32% |
| 2025-03-25 | 11.85 | 13.28 | 1.21 | 10.02% | 11.58 | 13.28 | 403985 | 50249.40 | 4.53% |
| 2025-03-24 | 11.14 | 12.07 | 1.10 | 10.03% | 11.01 | 12.07 | 392960 | 46299.86 | 4.41% |
| 2025-03-21 | 10.68 | 10.97 | 0.22 | 2.05% | 10.68 | 11.20 | 174315 | 19142.23 | 1.96% |
| 2025-03-20 | 10.40 | 10.75 | 0.35 | 3.37% | 10.40 | 11.20 | 167803 | 18146.59 | 1.88% |
| 2025-03-19 | 10.20 | 10.40 | 0.19 | 1.86% | 10.15 | 10.57 | 96267 | 10022.43 | 1.08% |
| 2025-03-18 | 10.16 | 10.21 | 0.01 | 0.10% | 10.12 | 10.32 | 41597 | 4241.83 | 0.47% |
| 2025-03-17 | 10.15 | 10.20 | 0.06 | 0.59% | 10.11 | 10.20 | 39895 | 4053.13 | 0.45% |
| 2025-03-14 | 10.13 | 10.14 | 0.02 | 0.20% | 10.07 | 10.21 | 44600 | 4520.42 | 0.50% |
| 2025-03-13 | 10.02 | 10.12 | 0.10 | 1.00% | 9.98 | 10.13 | 46618 | 4688.80 | 0.52% |
| 2025-03-12 | 9.96 | 10.02 | 0.06 | 0.60% | 9.92 | 10.08 | 38883 | 3896.96 | 0.44% |
| 2025-03-11 | 9.92 | 9.96 | -0.01 | -0.10% | 9.86 | 9.96 | 22001 | 2181.49 | 0.25% |
| 2025-03-10 | 9.95 | 9.97 | 0.11 | 1.12% | 9.84 | 10.08 | 50272 | 4991.26 | 0.56% |
| 2025-03-07 | 9.73 | 9.86 | 0.13 | 1.34% | 9.65 | 9.86 | 32445 | 3173.72 | 0.36% |
| 2025-03-06 | 9.68 | 9.73 | 0.09 | 0.93% | 9.58 | 9.76 | 30420 | 2951.17 | 0.34% |
| 2025-03-05 | 9.80 | 9.64 | -0.12 | -1.23% | 9.60 | 9.80 | 29171 | 2813.98 | 0.33% |
| 2025-03-04 | 9.73 | 9.76 | 0.04 | 0.41% | 9.68 | 9.79 | 24380 | 2377.27 | 0.27% |
| 2025-03-03 | 9.73 | 9.72 | -0.01 | -0.10% | 9.68 | 9.86 | 33035 | 3230.96 | 0.37% |
| 2025-02-28 | 9.79 | 9.73 | -0.06 | -0.61% | 9.67 | 9.86 | 29821 | 2909.57 | 0.33% |
| 2025-02-27 | 9.85 | 9.79 | -0.04 | -0.41% | 9.68 | 9.86 | 32246 | 3143.65 | 0.36% |
| 2025-02-26 | 9.80 | 9.83 | 0.04 | 0.41% | 9.78 | 9.86 | 22321 | 2191.19 | 0.25% |
| 2025-02-25 | 9.88 | 9.79 | -0.13 | -1.31% | 9.77 | 9.91 | 25211 | 2480.04 | 0.28% |
| 2025-02-24 | 9.91 | 9.92 | 0.01 | 0.10% | 9.85 | 9.97 | 30226 | 2995.79 | 0.34% |
| 2025-02-21 | 9.91 | 9.91 | 0.00 | 0.00% | 9.82 | 9.95 | 31521 | 3114.51 | 0.35% |
| 2025-02-20 | 10.07 | 9.91 | -0.13 | -1.29% | 9.70 | 10.07 | 58845 | 5804.01 | 0.66% |
| 2025-02-19 | 10.03 | 10.04 | 0.01 | 0.10% | 9.97 | 10.06 | 21870 | 2190.21 | 0.25% |
| 2025-02-18 | 10.09 | 10.03 | -0.05 | -0.50% | 9.97 | 10.17 | 25530 | 2572.87 | 0.29% |
| 2025-02-17 | 10.01 | 10.08 | 0.07 | 0.70% | 9.97 | 10.10 | 27536 | 2765.97 | 0.31% |
| 2025-02-14 | 9.99 | 10.01 | 0.04 | 0.40% | 9.98 | 10.09 | 18223 | 1826.50 | 0.20% |
| 2025-02-13 | 10.12 | 9.97 | -0.13 | -1.29% | 9.97 | 10.13 | 24821 | 2490.39 | 0.28% |
| 2025-02-12 | 10.03 | 10.10 | -0.01 | -0.10% | 10.03 | 10.17 | 27853 | 2815.60 | 0.31% |
| 2025-02-11 | 10.06 | 10.11 | 0.00 | 0.00% | 10.00 | 10.14 | 27369 | 2754.75 | 0.31% |
| 2025-02-10 | 10.22 | 10.11 | 0.02 | 0.20% | 10.08 | 10.29 | 41232 | 4186.78 | 0.46% |
| 2025-02-07 | 10.18 | 10.09 | -0.06 | -0.59% | 10.02 | 10.18 | 49025 | 4947.19 | 0.55% |
| 2025-02-06 | 9.59 | 10.15 | 0.61 | 6.39% | 9.48 | 10.33 | 83154 | 8318.09 | 0.93% |
| 2025-02-05 | 9.72 | 9.54 | -0.10 | -1.04% | 9.51 | 9.74 | 22833 | 2189.40 | 0.26% |
| 2025-01-27 | 9.52 | 9.64 | 0.10 | 1.05% | 9.52 | 9.73 | 23392 | 2262.54 | 0.26% |
| 2025-01-24 | 9.54 | 9.54 | 0.03 | 0.32% | 9.40 | 9.57 | 19444 | 1845.46 | 0.22% |
| 2025-01-23 | 9.55 | 9.51 | 0.02 | 0.21% | 9.51 | 9.65 | 24283 | 2327.50 | 0.27% |
| 2025-01-22 | 9.37 | 9.49 | 0.08 | 0.85% | 9.35 | 9.50 | 20877 | 1971.87 | 0.23% |
| 2025-01-21 | 9.45 | 9.41 | -0.05 | -0.53% | 9.37 | 9.56 | 13689 | 1290.15 | 0.15% |
| 2025-01-20 | 9.43 | 9.46 | 0.07 | 0.75% | 9.40 | 9.56 | 21417 | 2026.18 | 0.24% |
| 2025-01-17 | 9.31 | 9.39 | 0.05 | 0.54% | 9.27 | 9.43 | 18568 | 1740.55 | 0.21% |
| 2025-01-16 | 9.30 | 9.34 | 0.04 | 0.43% | 9.27 | 9.43 | 27363 | 2562.21 | 0.31% |
| 2025-01-15 | 9.37 | 9.30 | -0.06 | -0.64% | 9.25 | 9.38 | 19046 | 1770.66 | 0.21% |
| 2025-01-14 | 9.17 | 9.36 | 0.19 | 2.07% | 9.17 | 9.40 | 30440 | 2833.67 | 0.34% |
| 2025-01-13 | 9.09 | 9.17 | 0.02 | 0.22% | 9.07 | 9.19 | 14928 | 1363.31 | 0.17% |
| 2025-01-10 | 9.26 | 9.15 | -0.14 | -1.51% | 9.15 | 9.34 | 22050 | 2032.45 | 0.25% |
| 2025-01-09 | 9.39 | 9.29 | -0.16 | -1.69% | 9.27 | 9.41 | 26046 | 2431.73 | 0.29% |
| 2025-01-08 | 9.48 | 9.45 | 0.01 | 0.11% | 9.23 | 9.49 | 27087 | 2542.29 | 0.30% |
| 2025-01-07 | 9.58 | 9.44 | -0.08 | -0.84% | 9.39 | 9.58 | 23898 | 2260.65 | 0.27% |
| 2025-01-06 | 9.31 | 9.52 | 0.14 | 1.49% | 9.29 | 9.58 | 26898 | 2545.48 | 0.30% |
| 2025-01-03 | 9.55 | 9.38 | -0.12 | -1.26% | 9.33 | 9.68 | 32338 | 3075.51 | 0.36% |
| 2025-01-02 | 9.85 | 9.50 | -0.35 | -3.55% | 9.44 | 9.88 | 43547 | 4208.82 | 0.54% |
| 2024-12-31 | 10.02 | 9.85 | -0.17 | -1.70% | 9.85 | 10.05 | 32882 | 3265.12 | 0.41% |
| 2024-12-30 | 10.20 | 10.02 | -0.13 | -1.28% | 9.97 | 10.22 | 28411 | 2857.48 | 0.35% |
上证大盘股票行情在线 K线走势图
