万润新能(688275)股票行情 万润新能股票行情 688275股票行情_爱股网
万润新能(688275)股票行情
万润新能(688275)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 | 60.31 | 63.06 | 3.89 | 6.57% | 60.31 | 64.80 | 77719 | 48856.93 | 9.19% | 0.00 |
| 2025-10-24 | 58.50 | 59.17 | 1.02 | 1.75% | 58.28 | 59.50 | 35521 | 20962.35 | 4.20% | 2.00 |
| 2025-10-23 | 57.30 | 58.15 | 0.50 | 0.87% | 55.91 | 58.30 | 34513 | 19722.70 | 4.08% | 0.00 |
| 2025-10-22 | 58.50 | 57.65 | -0.85 | -1.45% | 56.65 | 58.50 | 28511 | 16353.81 | 3.37% | 0.00 |
| 2025-10-21 | 59.31 | 58.50 | -0.18 | -0.31% | 58.01 | 59.50 | 28832 | 16931.74 | 3.41% | 0.00 |
| 2025-10-20 | 59.58 | 58.68 | 0.15 | 0.26% | 58.30 | 60.46 | 28642 | 17010.36 | 3.39% | 0.00 |
| 2025-10-17 | 61.00 | 58.53 | -2.57 | -4.21% | 58.40 | 63.15 | 43595 | 26299.44 | 5.15% | 0.00 |
| 2025-10-16 | 62.19 | 61.10 | -1.19 | -1.91% | 60.22 | 63.17 | 45022 | 27657.96 | 5.32% | 0.00 |
| 2025-10-15 | 63.00 | 62.29 | -0.47 | -0.75% | 61.81 | 64.09 | 38148 | 23840.62 | 4.51% | 0.00 |
| 2025-10-14 | 66.16 | 62.76 | -2.07 | -3.19% | 62.65 | 66.96 | 49095 | 31468.97 | 5.80% | 0.00 |
| 2025-10-13 | 59.50 | 64.83 | 2.48 | 3.98% | 59.44 | 66.12 | 95086 | 60288.49 | 11.24% | 0.00 |
| 2025-10-10 | 66.29 | 62.35 | -4.27 | -6.41% | 62.02 | 67.28 | 82163 | 52209.40 | 9.71% | 0.00 |
| 2025-10-09 | 70.16 | 66.62 | -2.17 | -3.15% | 65.56 | 72.80 | 117280 | 79610.98 | 13.86% | 0.32 |
| 2025-09-30 | 66.00 | 68.79 | 3.15 | 4.80% | 65.78 | 70.77 | 158255 | 109487.66 | 18.71% | 0.00 |
| 2025-09-29 | 58.01 | 65.64 | 10.94 | 20.00% | 57.24 | 65.64 | 79061 | 50225.09 | 9.35% | 0.00 |
| 2025-09-26 | 50.97 | 54.70 | 3.30 | 6.42% | 50.78 | 55.80 | 100579 | 55154.98 | 11.89% | 0.00 |
| 2025-09-25 | 50.99 | 51.40 | 0.61 | 1.20% | 50.87 | 52.42 | 44115 | 22819.68 | 5.21% | 0.00 |
| 2025-09-24 | 49.18 | 50.79 | 1.41 | 2.86% | 48.82 | 51.28 | 37306 | 18713.60 | 4.41% | 0.00 |
| 2025-09-23 | 50.75 | 49.38 | -1.37 | -2.70% | 48.25 | 51.00 | 41899 | 20680.49 | 4.95% | 0.00 |
| 2025-09-22 | 50.33 | 50.75 | 0.78 | 1.56% | 50.33 | 52.81 | 55888 | 28893.12 | 6.61% | 0.00 |
| 2025-09-19 | 49.18 | 49.97 | 0.31 | 0.62% | 49.18 | 51.28 | 43968 | 22129.62 | 5.20% | 0.00 |
| 2025-09-18 | 51.25 | 49.66 | -1.66 | -3.23% | 49.01 | 51.50 | 52854 | 26608.07 | 6.25% | 0.00 |
| 2025-09-17 | 51.00 | 51.32 | 0.01 | 0.02% | 50.45 | 52.50 | 45826 | 23590.33 | 5.42% | 0.00 |
| 2025-09-16 | 53.00 | 51.31 | -1.73 | -3.26% | 50.51 | 53.20 | 60560 | 31199.18 | 7.16% | 0.00 |
| 2025-09-15 | 49.44 | 53.04 | 3.59 | 7.26% | 49.44 | 56.80 | 96901 | 52074.08 | 11.45% | 0.00 |
| 2025-09-12 | 49.50 | 49.45 | -0.50 | -1.00% | 48.66 | 50.10 | 40973 | 20212.37 | 4.84% | 0.00 |
| 2025-09-11 | 49.00 | 49.95 | 0.75 | 1.52% | 48.58 | 50.16 | 33266 | 16446.49 | 3.93% | 0.00 |
| 2025-09-10 | 50.80 | 49.20 | -2.75 | -5.29% | 48.90 | 50.81 | 64744 | 32158.23 | 7.65% | 0.00 |
| 2025-09-09 | 51.49 | 51.95 | -0.33 | -0.63% | 51.49 | 53.55 | 49677 | 26110.12 | 5.87% | 0.00 |
| 2025-09-08 | 52.80 | 52.28 | 1.15 | 2.25% | 50.23 | 52.97 | 61062 | 31416.93 | 7.22% | 0.00 |
| 2025-09-05 | 48.05 | 51.13 | 2.98 | 6.19% | 47.97 | 51.30 | 68006 | 34248.60 | 8.04% | 0.00 |
| 2025-09-04 | 48.65 | 48.15 | -0.40 | -0.82% | 47.28 | 51.35 | 60233 | 29906.26 | 7.12% | 0.00 |
| 2025-09-03 | 48.65 | 48.55 | 0.09 | 0.19% | 48.27 | 50.50 | 42008 | 20731.20 | 4.97% | 2.00 |
| 2025-09-02 | 49.37 | 48.46 | -0.91 | -1.84% | 47.95 | 50.30 | 49558 | 24362.41 | 5.86% | 0.00 |
| 2025-09-01 | 48.11 | 49.37 | 0.93 | 1.92% | 47.80 | 50.07 | 52608 | 25761.75 | 6.22% | 0.10 |
| 2025-08-29 | 46.38 | 48.44 | 2.29 | 4.96% | 46.15 | 49.50 | 57686 | 27697.39 | 6.82% | 0.68 |
| 2025-08-28 | 46.28 | 46.15 | -0.04 | -0.09% | 44.76 | 47.38 | 33061 | 15231.55 | 3.91% | 0.00 |
| 2025-08-27 | 47.36 | 46.19 | -1.17 | -2.47% | 46.16 | 48.09 | 42195 | 19915.69 | 4.99% | 0.00 |
| 2025-08-26 | 47.21 | 47.36 | -0.01 | -0.02% | 46.98 | 48.45 | 26347 | 12560.16 | 3.11% | 0.00 |
| 2025-08-25 | 47.00 | 47.37 | 0.37 | 0.79% | 46.82 | 48.85 | 38314 | 18279.17 | 4.53% | 0.00 |
| 2025-08-22 | 46.05 | 47.00 | 0.78 | 1.69% | 46.04 | 47.10 | 23068 | 10788.30 | 2.73% | 0.00 |
| 2025-08-21 | 47.03 | 46.22 | -0.80 | -1.70% | 46.02 | 47.37 | 25391 | 11804.37 | 3.00% | 0.00 |
| 2025-08-20 | 46.98 | 47.02 | -0.19 | -0.40% | 46.13 | 47.05 | 25685 | 11958.55 | 3.04% | 0.00 |
| 2025-08-19 | 47.38 | 47.21 | -0.29 | -0.61% | 46.80 | 47.80 | 28355 | 13379.39 | 3.35% | 0.00 |
| 2025-08-18 | 47.30 | 47.50 | 0.62 | 1.32% | 46.90 | 48.52 | 39883 | 18987.76 | 4.71% | 0.00 |
| 2025-08-15 | 45.61 | 46.88 | 1.16 | 2.54% | 45.60 | 47.92 | 41903 | 19659.00 | 4.95% | 0.00 |
| 2025-08-14 | 47.86 | 45.72 | -2.13 | -4.45% | 45.65 | 48.14 | 42596 | 19808.23 | 5.04% | 0.00 |
| 2025-08-13 | 48.50 | 47.85 | -0.95 | -1.95% | 47.63 | 48.91 | 41977 | 20141.96 | 4.96% | 0.00 |
| 2025-08-12 | 48.31 | 48.80 | 0.47 | 0.97% | 47.49 | 49.12 | 82254 | 39836.27 | 9.72% | 0.00 |
| 2025-08-11 | 43.49 | 48.33 | 6.52 | 15.59% | 42.73 | 48.80 | 114039 | 52050.31 | 13.48% | 0.00 |
| 2025-08-08 | 42.20 | 41.81 | 0.15 | 0.36% | 41.62 | 42.68 | 31177 | 13094.21 | 3.69% | 2.00 |
| 2025-08-07 | 41.89 | 41.66 | -0.24 | -0.57% | 41.30 | 42.09 | 18221 | 7583.77 | 2.15% | 0.00 |
| 2025-08-06 | 41.46 | 41.90 | 0.28 | 0.67% | 41.11 | 41.92 | 16718 | 6961.03 | 1.98% | 0.00 |
| 2025-08-05 | 41.60 | 41.62 | 0.19 | 0.46% | 41.21 | 42.08 | 19861 | 8257.90 | 2.35% | 0.00 |
| 2025-08-04 | 41.25 | 41.43 | -0.03 | -0.07% | 40.81 | 41.63 | 20219 | 8333.11 | 2.39% | 0.00 |
| 2025-08-01 | 41.35 | 41.46 | 0.14 | 0.34% | 41.22 | 42.39 | 23153 | 9645.74 | 2.74% | 0.00 |
| 2025-07-31 | 42.69 | 41.32 | -1.43 | -3.35% | 41.18 | 42.86 | 29586 | 12441.63 | 3.50% | 0.00 |
| 2025-07-30 | 43.82 | 42.75 | -0.96 | -2.20% | 42.50 | 43.94 | 26596 | 11456.10 | 3.14% | 10.00 |
| 2025-07-29 | 43.61 | 43.71 | -0.26 | -0.59% | 43.36 | 44.48 | 25047 | 10980.65 | 2.96% | 0.00 |
| 2025-07-28 | 43.51 | 43.97 | 0.18 | 0.41% | 43.09 | 44.40 | 35574 | 15567.86 | 4.21% | 0.00 |
| 2025-07-25 | 42.38 | 43.79 | 1.79 | 4.26% | 42.38 | 45.61 | 73023 | 32378.00 | 8.63% | 0.00 |
| 2025-07-24 | 40.36 | 42.00 | 1.41 | 3.47% | 40.36 | 42.19 | 43389 | 18045.50 | 5.13% | 9.00 |
| 2025-07-23 | 41.31 | 40.59 | -0.77 | -1.86% | 40.51 | 41.59 | 25704 | 10550.73 | 3.04% | 0.00 |
| 2025-07-22 | 41.12 | 41.36 | 0.19 | 0.46% | 40.92 | 41.64 | 23953 | 9908.24 | 2.83% | 0.00 |
| 2025-07-21 | 41.32 | 41.17 | -0.06 | -0.15% | 40.75 | 41.37 | 22458 | 9208.11 | 2.65% | 0.00 |
| 2025-07-18 | 40.47 | 41.23 | 0.75 | 1.85% | 40.47 | 42.23 | 34743 | 14334.70 | 4.11% | 0.00 |
| 2025-07-17 | 39.61 | 40.48 | 0.85 | 2.14% | 39.39 | 40.57 | 27139 | 10866.78 | 3.21% | 0.00 |
| 2025-07-16 | 39.60 | 39.63 | 0.18 | 0.46% | 39.46 | 39.94 | 14460 | 5738.70 | 1.71% | 0.00 |
| 2025-07-15 | 40.35 | 39.45 | -0.82 | -2.04% | 38.90 | 40.48 | 25825 | 10214.83 | 3.05% | 0.00 |
| 2025-07-14 | 40.43 | 40.27 | 0.10 | 0.25% | 40.16 | 41.05 | 19121 | 7745.44 | 2.26% | 6.00 |
| 2025-07-11 | 40.01 | 40.17 | -0.01 | -0.02% | 39.80 | 40.53 | 18700 | 7516.04 | 2.21% | 0.00 |
| 2025-07-10 | 39.80 | 40.18 | 0.31 | 0.78% | 39.56 | 40.75 | 25580 | 10261.03 | 3.02% | 0.00 |
| 2025-07-09 | 40.40 | 39.87 | -0.35 | -0.87% | 39.74 | 40.49 | 17104 | 6847.24 | 2.02% | 0.00 |
| 2025-07-08 | 39.33 | 40.22 | 0.82 | 2.08% | 39.15 | 40.56 | 26305 | 10564.24 | 3.11% | 0.00 |
| 2025-07-07 | 39.40 | 39.40 | 0.00 | 0.00% | 39.11 | 39.68 | 12277 | 4828.46 | 1.45% | 0.00 |
| 2025-07-04 | 41.11 | 39.40 | -1.50 | -3.67% | 39.32 | 41.11 | 33100 | 13173.01 | 3.91% | 5.00 |
| 2025-07-03 | 39.81 | 40.90 | 1.08 | 2.71% | 39.50 | 41.53 | 31147 | 12641.68 | 3.68% | 0.00 |
| 2025-07-02 | 40.02 | 39.82 | -0.34 | -0.85% | 39.60 | 40.16 | 18875 | 7507.45 | 2.23% | 0.00 |
| 2025-07-01 | 40.56 | 40.16 | -0.39 | -0.96% | 39.50 | 40.61 | 23537 | 9406.11 | 2.78% | 0.00 |
| 2025-06-30 | 40.52 | 40.55 | 0.12 | 0.30% | 40.06 | 41.01 | 24122 | 9770.67 | 2.85% | 0.00 |
上证大盘股票行情在线 K线走势图
万润新能(688275)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
