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
2025-08-01	16.89	16.65	-0.57	-3.31%	16.40	17.10	379644	63473	8.43%
2025-07-31	17.29	17.22	-0.03	-0.17%	17.08	18.10	420314	74034	9.33%
2025-07-30	17.71	17.25	-0.17	-0.98%	17.00	18.07	474622	82467	10.54%
2025-07-29	16.51	17.42	1.04	6.35%	16.40	17.95	668440	114547	14.85%
2025-07-28	15.65	16.38	0.53	3.34%	15.46	16.87	718900	117345	15.97%
2025-07-25	13.82	15.85	2.30	16.97%	13.81	16.00	707171	104888	15.71%
2025-07-24	12.87	13.55	0.64	4.96%	12.83	13.59	255078	33998	5.67%
2025-07-23	13.07	12.91	-0.10	-0.77%	12.78	13.18	140880	18204	3.13%
2025-07-22	13.10	13.01	-0.06	-0.46%	12.93	13.19	93618	12212	2.08%
2025-07-21	13.19	13.07	-0.09	-0.68%	13.00	13.22	96288	12620	2.14%
2025-07-18	13.08	13.16	0.01	0.08%	12.97	13.20	83963	10999	1.86%
2025-07-17	12.88	13.15	0.28	2.18%	12.73	13.18	135463	17609	3.01%
2025-07-16	12.51	12.87	0.37	2.96%	12.45	13.24	202269	26222	4.49%
2025-07-15	12.83	12.50	-0.30	-2.34%	12.34	12.87	106183	13336	2.36%
2025-07-14	12.90	12.80	-0.12	-0.93%	12.79	13.01	87550	11282	1.94%
2025-07-11	12.73	12.92	0.21	1.65%	12.68	12.96	108720	13934	2.41%
2025-07-10	12.89	12.71	-0.20	-1.55%	12.68	12.97	90130	11521	2.00%
2025-07-09	13.00	12.91	-0.07	-0.54%	12.89	13.20	79642	10381	1.77%
2025-07-08	12.93	12.98	0.04	0.31%	12.83	13.15	106315	13819	2.36%
2025-07-07	12.79	12.94	0.16	1.25%	12.68	12.98	60539	7786	1.34%
2025-07-04	12.98	12.78	-0.23	-1.77%	12.67	13.01	81405	10421	1.81%
2025-07-03	13.00	13.01	0.01	0.08%	12.93	13.25	73429	9583	1.63%
2025-07-02	13.15	13.00	-0.24	-1.81%	12.91	13.27	95019	12376	2.11%
2025-07-01	13.40	13.24	-0.16	-1.19%	13.13	13.48	94171	12475	2.09%
2025-06-30	13.02	13.40	0.42	3.24%	13.00	13.57	168009	22487	3.73%
2025-06-27	12.93	12.98	-0.02	-0.15%	12.92	13.15	126448	16477	2.81%
2025-06-26	12.87	13.00	0.16	1.25%	12.85	13.50	265203	35014	5.89%
2025-06-25	12.64	12.84	0.20	1.58%	12.55	12.92	189543	24186	4.21%
2025-06-24	12.37	12.64	0.29	2.35%	12.29	12.65	104254	13051	2.32%
2025-06-23	11.90	12.35	0.40	3.35%	11.88	12.36	95227	11628	2.11%
2025-06-20	12.21	11.95	-0.31	-2.53%	11.94	12.35	84858	10274	1.88%
2025-06-19	12.37	12.26	-0.07	-0.57%	12.19	12.57	137494	16988	3.05%
2025-06-18	12.21	12.33	0.07	0.57%	12.10	12.33	93630	11431	2.08%
2025-06-17	12.47	12.26	-0.17	-1.37%	12.20	12.65	121327	15013	2.69%
2025-06-16	12.32	12.43	0.06	0.49%	12.26	12.52	104255	12904	2.32%
2025-06-13	12.78	12.37	-0.43	-3.36%	12.31	12.84	155923	19490	3.46%
2025-06-12	13.00	12.80	-0.32	-2.44%	12.78	13.16	85478	11054	1.90%
2025-06-11	13.16	13.12	-0.11	-0.83%	12.85	13.25	106720	13935	2.37%
2025-06-10	13.59	13.23	-0.33	-2.43%	13.12	13.59	70908	9460	1.57%
2025-06-09	13.31	13.56	0.26	1.95%	13.31	13.63	72288	9780	1.61%
2025-06-06	13.39	13.30	-0.17	-1.26%	13.27	13.48	54372	7256	1.21%
2025-06-05	13.34	13.47	0.13	0.97%	13.21	13.51	72802	9749	1.62%
2025-06-04	13.32	13.34	0.01	0.08%	13.31	13.50	43313	5786	0.96%
2025-06-03	13.31	13.33	-0.12	-0.89%	13.28	13.62	64155	8590	1.42%
2025-05-30	13.60	13.45	-0.18	-1.32%	13.38	13.71	44979	6079	1.00%
2025-05-29	13.58	13.63	0.14	1.04%	13.52	13.72	53187	7245	1.18%
2025-05-28	13.39	13.49	0.10	0.75%	13.36	13.75	79916	10822	1.77%
2025-05-27	13.38	13.39	0.00	0.00%	13.25	13.57	59498	7955	1.32%
2025-05-26	13.21	13.39	0.16	1.21%	13.11	13.40	57635	7633	1.28%
2025-05-23	13.32	13.23	-0.13	-0.97%	13.22	13.60	73224	9809	1.63%
2025-05-22	13.98	13.36	-0.68	-4.84%	13.31	14.25	138430	19067	3.07%
2025-05-21	13.82	14.04	0.17	1.23%	13.52	14.07	97195	13408	2.16%
2025-05-20	13.86	13.87	-0.12	-0.86%	13.81	14.01	67581	9387	1.50%
2025-05-19	14.19	13.99	-0.24	-1.69%	13.92	14.33	80200	11262	1.78%
2025-05-16	14.52	14.23	-0.36	-2.47%	14.21	14.90	84071	12178	1.87%
2025-05-15	14.52	14.59	0.03	0.21%	14.41	14.95	98733	14507	2.19%
2025-05-14	14.94	14.56	-0.40	-2.67%	14.43	14.94	123278	18031	2.74%
2025-05-13	15.60	14.96	-0.74	-4.71%	14.89	15.68	183808	27871	4.08%
2025-05-12	14.78	15.70	0.46	3.02%	14.65	15.79	249870	38613	5.55%
2025-05-09	14.89	15.24	0.30	2.01%	14.15	15.57	298022	44482	6.62%
2025-05-08	14.85	14.94	-0.06	-0.40%	14.47	15.08	207176	30566	4.60%
2025-05-07	14.31	15.00	0.97	6.91%	14.02	15.40	286780	42057	6.37%
2025-05-06	14.11	14.03	-0.02	-0.14%	13.73	14.44	144953	20303	3.22%
2025-04-30	13.98	14.05	0.02	0.14%	13.92	14.33	92153	13011	2.05%
2025-04-29	13.90	14.03	0.02	0.14%	13.74	14.16	77636	10848	1.72%
2025-04-28	14.00	14.01	0.01	0.07%	13.75	14.20	91464	12784	2.03%
2025-04-25	13.70	14.00	0.23	1.67%	13.52	14.24	130516	18236	2.90%
2025-04-24	13.47	13.77	0.34	2.53%	13.25	14.00	165487	22582	3.68%