新雷能 (300593) - 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
2026-05-21	33.44	29.81	-2.96	-9.03%	29.50	33.70	451160	143972	10.06%
2026-05-20	33.61	32.77	1.44	4.60%	31.56	34.29	408362	132006	9.11%
2026-05-19	30.88	31.33	0.41	1.33%	30.12	31.56	283211	87621	6.32%
2026-05-18	29.30	30.92	2.07	7.18%	29.01	32.15	389185	119794	8.68%
2026-05-15	29.51	28.85	-0.54	-1.84%	27.80	29.90	312142	89624	6.96%
2026-05-14	30.68	29.39	-1.11	-3.64%	29.37	31.08	298536	89664	6.66%
2026-05-13	28.67	30.50	1.59	5.50%	28.11	30.68	371901	111766	8.30%
2026-05-12	29.78	28.91	0.00	0.00%	28.70	30.07	334557	98501	7.46%
2026-05-11	29.49	28.91	-0.34	-1.16%	28.90	30.10	190538	55984	4.25%
2026-05-08	29.40	29.25	-0.50	-1.68%	28.77	29.58	165812	48382	3.70%
2026-05-07	29.50	29.75	0.47	1.61%	28.60	29.88	200988	58709	4.48%
2026-05-06	29.00	29.28	0.69	2.41%	28.73	30.08	221851	65240	4.95%
2026-04-30	29.00	28.59	-0.50	-1.72%	27.97	29.15	199599	56901	4.45%
2026-04-29	28.56	29.09	0.40	1.39%	27.99	29.58	235321	67705	5.25%
2026-04-28	29.69	28.69	-1.37	-4.56%	28.45	29.79	234553	67887	5.23%
2026-04-27	29.07	30.06	0.56	1.90%	29.07	30.96	220152	66777	4.91%
2026-04-24	29.68	29.50	-0.36	-1.21%	29.14	30.28	194518	57792	4.34%
2026-04-23	30.31	29.86	-0.66	-2.16%	29.21	30.65	207485	61761	4.63%
2026-04-22	29.05	30.52	1.00	3.39%	28.81	30.99	335284	101572	7.48%
2026-04-21	28.82	29.52	-0.16	-0.54%	28.76	30.23	305904	89868	6.79%
2026-04-20	28.98	29.68	0.27	0.92%	28.83	30.30	302913	89627	6.73%
2026-04-17	28.07	29.41	1.55	5.56%	27.78	29.73	361474	104489	8.03%
2026-04-16	26.80	27.86	0.78	2.88%	26.33	28.76	305605	84188	6.79%
2026-04-15	27.89	27.08	-0.49	-1.78%	26.98	29.02	387904	108004	8.62%
2026-04-14	25.12	27.57	2.80	11.30%	25.01	27.74	392225	103359	8.71%
2026-04-13	24.31	24.77	0.12	0.49%	24.31	24.95	125004	30882	2.78%
2026-04-10	24.54	24.65	0.27	1.11%	24.47	25.24	146229	36384	3.25%
2026-04-09	25.00	24.38	-0.26	-1.06%	24.31	25.05	165010	40704	3.66%
2026-04-08	23.83	24.64	1.64	7.13%	23.83	24.90	211132	51385	4.69%
2026-04-07	22.90	23.00	0.29	1.28%	22.86	23.44	96505	22367	2.14%
2026-04-03	23.40	22.71	-0.42	-1.82%	22.68	23.53	104185	23987	2.31%
2026-04-02	23.47	23.13	-0.47	-1.99%	22.98	24.10	149143	35030	3.31%
2026-04-01	23.30	23.60	0.86	3.78%	23.06	23.95	169480	39813	3.76%
2026-03-31	23.33	22.74	-0.53	-2.28%	22.62	23.69	131880	30429	2.93%
2026-03-30	22.63	23.27	0.40	1.75%	22.35	23.32	123130	28211	2.73%
2026-03-27	22.48	22.87	-0.03	-0.13%	22.39	23.18	101390	23156	2.25%
2026-03-26	23.45	22.90	-0.52	-2.22%	22.70	23.62	115571	26762	2.57%
2026-03-25	23.39	23.42	0.03	0.13%	23.15	23.85	132238	31053	2.94%
2026-03-24	23.73	23.39	0.39	1.70%	22.48	23.75	159943	36910	3.55%
2026-03-23	23.88	23.00	-1.45	-5.93%	22.80	24.49	162677	38320	3.61%
2026-03-20	25.59	24.45	-0.97	-3.82%	24.39	25.80	136215	33951	3.03%
2026-03-19	25.78	25.42	-0.70	-2.68%	25.28	25.95	97728	24996	2.17%
2026-03-18	25.78	26.12	0.59	2.31%	25.26	26.19	117900	30399	2.62%
2026-03-17	27.37	25.53	-1.77	-6.48%	25.48	27.48	195524	50900	4.34%
2026-03-16	27.11	27.30	0.20	0.74%	26.37	27.46	129215	34786	2.87%
2026-03-13	28.05	27.10	-1.13	-4.00%	26.99	28.30	157063	43212	3.49%
2026-03-12	29.20	28.23	-1.01	-3.45%	28.00	29.51	152567	43452	3.39%
2026-03-11	30.30	29.24	-0.66	-2.21%	29.13	30.88	161708	48287	3.59%
2026-03-10	30.14	29.90	0.80	2.75%	29.59	30.76	147171	44277	3.27%
2026-03-09	29.62	29.10	-1.70	-5.52%	28.01	29.78	206096	59347	4.58%
2026-03-06	30.48	30.80	0.25	0.82%	30.21	31.55	144327	44773	3.21%
2026-03-05	31.08	30.55	0.09	0.30%	30.00	31.59	168283	51887	3.74%
2026-03-04	30.30	30.46	-0.30	-0.98%	29.96	31.94	221461	68258	4.92%
2026-03-03	32.91	30.76	-2.12	-6.45%	30.69	32.99	237712	74726	5.28%
2026-03-02	33.07	32.88	-1.07	-3.15%	32.60	34.18	265340	88264	5.89%
2026-02-27	32.80	33.95	0.58	1.74%	31.96	34.25	302794	100457	6.72%
2026-02-26	31.75	33.37	1.65	5.20%	30.95	33.53	339214	109910	7.53%
2026-02-25	30.40	31.72	1.54	5.10%	30.08	32.20	284912	89783	6.33%
2026-02-24	29.63	30.18	0.90	3.07%	29.50	30.86	190803	57872	4.24%
2026-02-13	29.15	29.28	-0.38	-1.28%	28.88	30.10	149166	44118	3.31%
2026-02-12	28.71	29.66	0.93	3.24%	28.50	29.99	200086	58864	4.44%
2026-02-11	29.00	28.73	-0.42	-1.44%	28.70	29.80	146818	42737	3.26%