华润新能源 (001248) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	12.27	12.24	-0.02	-0.16%	12.22	12.33	355400	43588	3.35%
2026-08-19	12.60	12.26	-0.42	-3.31%	12.24	12.60	686762	85037	6.46%
2026-08-18	12.80	12.68	-0.18	-1.40%	12.66	12.81	561788	71385	5.29%
2026-08-17	12.76	12.86	0.03	0.23%	12.69	12.89	586050	74918	5.52%
2026-08-14	13.03	12.83	-0.25	-1.91%	12.81	13.04	793970	102202	7.47%
2026-08-13	13.05	13.08	0.02	0.15%	13.02	13.23	850623	111627	8.01%
2026-08-12	13.06	13.06	-0.06	-0.46%	12.98	13.12	695304	90649	6.54%
2026-08-11	13.15	13.12	-0.08	-0.61%	13.09	13.24	676885	89094	6.37%
2026-08-10	13.18	13.20	0.02	0.15%	13.14	13.26	686681	90566	6.46%
2026-08-07	13.26	13.18	-0.14	-1.05%	13.03	13.30	986812	129636	9.29%
2026-08-06	13.55	13.32	-0.38	-2.77%	13.20	13.55	1339612	179070	12.61%
2026-08-05	13.30	13.70	0.38	2.85%	13.19	13.73	1742914	235188	16.41%
2026-08-04	13.31	13.32	0.06	0.45%	13.14	13.37	1056106	140144	9.94%
2026-08-03	13.15	13.26	0.08	0.61%	13.12	13.45	856705	113774	8.06%
2026-07-31	13.10	13.18	0.11	0.84%	13.09	13.45	1105340	146697	10.40%
2026-07-30	13.69	13.07	-0.87	-6.24%	13.04	13.78	1874714	250266	17.65%
2026-07-29	13.80	13.94	-0.33	-2.31%	13.40	14.50	2246885	310185	21.15%
2026-07-28	14.25	14.27	0.30	2.15%	13.76	14.88	3290790	470407	30.97%
2026-07-27	12.68	13.97	1.27	10.00%	12.60	13.97	1801533	242891	16.96%
2026-07-24	13.36	12.70	-0.94	-6.89%	12.70	13.37	1510766	196413	14.22%
2026-07-23	13.17	13.64	0.28	2.10%	12.93	13.95	2137971	288025	20.12%
2026-07-22	12.65	13.36	0.56	4.38%	12.62	13.49	2274367	301479	21.41%
2026-07-21	12.76	12.80	-0.18	-1.39%	12.08	12.86	2005036	250483	18.87%
2026-07-20	12.48	12.98	0.31	2.45%	12.42	13.27	1847121	237203	17.39%
2026-07-17	12.96	12.67	-0.30	-2.31%	12.59	13.35	1767836	230430	16.64%
2026-07-16	13.28	12.97	-0.44	-3.28%	12.96	13.32	1258546	165101	11.85%
2026-07-15	13.10	13.41	0.03	0.22%	13.03	13.57	1478408	197309	13.92%
2026-07-14	12.96	13.38	0.32	2.45%	12.70	13.68	1872169	248036	17.62%
2026-07-13	14.10	13.06	-1.44	-9.93%	13.05	14.34	2333703	316306	21.97%
2026-07-10	14.63	14.50	-0.28	-1.89%	14.48	15.28	2406914	356823	22.66%
2026-07-09	15.50	14.78	-1.37	-8.48%	14.54	15.88	3396866	508071	31.97%
2026-07-08	18.02	16.15	-2.36	-12.75%	16.06	18.34	3035686	515262	28.57%
2026-07-07	17.40	18.51	0.14	0.76%	16.66	19.10	2936495	535339	27.64%
2026-07-06	21.50	18.37	-3.65	-16.58%	18.15	21.50	3696906	713192	34.80%
2026-07-03	22.18	22.02	-1.93	-8.06%	21.60	23.38	3830230	849652	36.05%
2026-07-02	21.60	23.95	13.84	136.89%	21.60	30.16	7216978	1769229	67.93%