ST新动力 (300152) - 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
2025-12-16	2.12	2.16	0.09	4.35%	2.10	2.19	331224	7103	4.65%
2025-12-15	2.03	2.07	0.02	0.98%	2.01	2.10	170144	3512	2.39%
2025-12-12	2.13	2.05	-0.08	-3.76%	2.05	2.14	248490	5210	3.49%
2025-12-11	2.21	2.13	-0.09	-4.05%	2.13	2.22	234336	5082	3.29%
2025-12-10	2.23	2.22	-0.04	-1.77%	2.19	2.24	210854	4663	2.96%
2025-12-09	2.19	2.26	0.05	2.26%	2.17	2.29	327429	7326	4.59%
2025-12-08	2.18	2.21	0.02	0.91%	2.18	2.21	226427	4975	3.18%
2025-12-05	2.19	2.19	0.01	0.46%	2.15	2.21	220428	4814	3.09%
2025-12-04	2.24	2.18	-0.08	-3.54%	2.17	2.24	326617	7190	4.58%
2025-12-03	2.22	2.26	0.02	0.89%	2.14	2.31	465879	10317	6.54%
2025-12-02	2.22	2.24	0.04	1.82%	2.21	2.28	332900	7454	4.67%
2025-12-01	2.41	2.20	-0.22	-9.09%	2.17	2.43	758324	17357	10.64%
2025-11-28	2.39	2.42	0.02	0.83%	2.39	2.45	247635	5995	3.48%
2025-11-27	2.48	2.40	-0.10	-4.00%	2.40	2.48	360503	8773	5.06%
2025-11-26	2.44	2.50	0.03	1.21%	2.38	2.57	595729	14677	8.36%
2025-11-25	2.47	2.47	0.02	0.82%	2.44	2.52	340487	8431	4.78%
2025-11-24	2.49	2.45	0.00	0.00%	2.38	2.50	388307	9499	5.45%
2025-11-21	2.66	2.45	-0.28	-10.26%	2.42	2.73	714724	18450	10.03%
2025-11-20	2.68	2.73	0.01	0.37%	2.54	2.83	787972	21120	11.06%
2025-11-19	2.95	2.72	-0.27	-9.03%	2.71	3.24	1231307	36926	17.28%
2025-11-18	2.86	2.99	0.13	4.55%	2.81	3.04	752052	22043	10.55%
2025-11-17	2.82	2.86	0.06	2.14%	2.75	2.92	461567	13010	6.48%
2025-11-14	2.70	2.80	0.08	2.94%	2.69	2.86	452577	12649	6.35%
2025-11-13	2.69	2.72	0.01	0.37%	2.67	2.76	327396	8876	4.59%
2025-11-12	2.58	2.71	0.11	4.23%	2.55	2.78	495625	13159	6.95%
2025-11-11	2.69	2.60	0.09	3.59%	2.56	2.69	465974	12190	6.54%
2025-11-10	2.49	2.51	0.01	0.40%	2.46	2.53	254835	6366	3.58%
2025-11-07	2.45	2.50	0.04	1.63%	2.44	2.50	218268	5407	3.06%
2025-11-06	2.51	2.46	-0.05	-1.99%	2.42	2.51	264099	6502	3.71%
2025-11-05	2.44	2.51	0.05	2.03%	2.42	2.54	286760	7108	4.02%
2025-11-04	2.49	2.46	-0.04	-1.60%	2.43	2.56	334230	8278	4.69%
2025-11-03	2.36	2.50	0.13	5.49%	2.35	2.50	373957	9188	5.25%
2025-10-31	2.32	2.37	0.06	2.60%	2.32	2.37	239424	5621	3.36%
2025-10-30	2.32	2.31	0.00	0.00%	2.27	2.37	284910	6629	4.00%
2025-10-29	2.32	2.31	-0.04	-1.70%	2.30	2.39	336842	7860	4.73%
2025-10-28	2.34	2.35	0.05	2.17%	2.31	2.42	514221	12116	7.22%
2025-10-27	2.26	2.30	0.02	0.88%	2.23	2.32	360453	8205	5.06%
2025-10-24	2.19	2.28	0.09	4.11%	2.19	2.40	574426	13238	8.06%
2025-10-23	2.17	2.19	0.02	0.92%	2.15	2.21	272767	5953	3.83%
2025-10-22	2.13	2.17	0.04	1.88%	2.11	2.19	296935	6424	4.17%
2025-10-21	2.10	2.13	0.03	1.43%	2.07	2.13	270570	5686	3.80%
2025-10-20	2.10	2.10	0.01	0.48%	2.09	2.12	226553	4760	3.18%
2025-10-17	2.13	2.09	-0.07	-3.24%	2.08	2.15	306673	6461	4.30%
2025-10-16	2.07	2.16	0.08	3.85%	2.06	2.21	472806	10092	6.63%
2025-10-15	2.06	2.08	0.03	1.46%	2.04	2.09	201427	4162	2.83%
2025-10-14	2.07	2.05	-0.02	-0.97%	2.05	2.13	256435	5342	3.60%
2025-10-13	1.97	2.07	0.01	0.49%	1.96	2.07	231749	4692	3.25%
2025-10-10	2.06	2.06	-0.02	-0.96%	2.05	2.11	268401	5569	3.77%
2025-10-09	2.21	2.08	-0.13	-5.88%	2.05	2.21	515855	10809	7.24%
2025-09-30	2.24	2.21	-0.03	-1.34%	2.20	2.26	186233	4143	2.61%
2025-09-29	2.23	2.24	0.02	0.90%	2.18	2.24	199103	4413	2.79%
2025-09-26	2.21	2.22	0.01	0.45%	2.19	2.24	195188	4330	2.74%
2025-09-25	2.26	2.21	-0.06	-2.64%	2.20	2.28	301817	6746	4.24%
2025-09-24	2.23	2.27	0.01	0.44%	2.22	2.28	315943	7137	4.43%
2025-09-23	2.21	2.26	0.05	2.26%	2.18	2.27	513687	11486	7.21%
2025-09-22	2.40	2.21	-0.47	-17.54%	2.16	2.47	971058	22037	13.63%
2025-09-19	2.73	2.68	-0.05	-1.83%	2.67	2.77	261648	7128	3.67%
2025-09-18	2.71	2.73	0.02	0.74%	2.70	2.79	326984	8995	4.59%
2025-09-17	2.69	2.71	0.01	0.37%	2.67	2.74	186982	5064	2.62%
2025-09-16	2.67	2.70	0.03	1.12%	2.66	2.70	197005	5283	2.76%
2025-09-15	2.73	2.67	-0.06	-2.20%	2.65	2.73	268236	7186	3.76%
2025-09-12	2.70	2.73	0.01	0.37%	2.70	2.79	272691	7483	3.83%
2025-09-11	2.73	2.72	-0.02	-0.73%	2.68	2.73	281335	7596	3.95%
2025-09-10	2.71	2.74	0.02	0.74%	2.69	2.75	202740	5529	2.85%
2025-09-09	2.79	2.72	-0.07	-2.51%	2.68	2.83	320258	8812	4.49%
2025-09-08	2.79	2.79	-0.01	-0.36%	2.77	2.81	213226	5939	2.99%