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
2026-07-24	24.46	23.70	-0.96	-3.89%	23.55	25.25	227259	54968	5.07%
2026-07-23	23.25	24.66	1.41	6.06%	23.04	25.37	281513	69442	6.28%
2026-07-22	23.37	23.25	-0.70	-2.92%	23.10	24.38	204641	48438	4.56%
2026-07-21	20.99	23.95	3.06	14.65%	19.56	23.99	361221	80086	8.06%
2026-07-20	22.92	20.89	-1.17	-5.30%	20.11	23.20	259180	55801	5.78%
2026-07-17	25.07	22.06	-3.04	-12.11%	21.80	25.10	274272	63692	6.12%
2026-07-16	26.72	25.10	-1.89	-7.00%	25.00	26.79	179546	46381	4.01%
2026-07-15	26.50	26.99	0.56	2.12%	26.50	28.04	327890	89593	7.31%
2026-07-14	23.83	26.43	2.19	9.03%	23.02	26.82	273243	66917	6.10%
2026-07-13	27.10	24.24	-3.13	-11.44%	24.04	27.10	286770	72218	6.40%
2026-07-10	26.88	27.37	0.38	1.41%	26.53	28.50	306174	84257	6.83%
2026-07-09	26.00	26.99	1.68	6.64%	24.92	27.55	319595	83976	7.13%
2026-07-08	26.24	25.31	-0.75	-2.88%	24.81	26.37	237490	60147	5.30%
2026-07-07	27.46	26.06	-1.16	-4.26%	26.01	28.08	191261	51325	4.27%
2026-07-06	26.68	27.22	0.87	3.30%	26.50	29.00	321563	89204	7.17%
2026-07-03	26.92	26.35	-0.55	-2.04%	26.32	27.39	182882	49015	4.08%
2026-07-02	27.44	26.90	-1.06	-3.79%	26.83	28.79	226076	62525	5.04%
2026-07-01	29.80	27.96	-2.10	-6.99%	27.83	29.89	238636	68289	5.32%
2026-06-30	28.71	30.06	1.44	5.03%	28.21	30.76	226298	67795	5.05%
2026-06-29	29.94	28.62	-1.44	-4.79%	27.54	30.36	299151	86035	6.67%
2026-06-26	32.12	30.06	-2.64	-8.07%	29.99	32.44	273129	84263	6.09%
2026-06-25	32.93	32.70	-0.49	-1.48%	31.88	33.44	250309	81665	5.58%
2026-06-24	33.20	33.19	-0.51	-1.51%	32.39	33.58	232444	76716	5.18%
2026-06-23	36.18	33.70	-3.01	-8.20%	33.40	36.18	294051	100793	6.56%
2026-06-22	37.08	36.71	-0.34	-0.92%	35.34	38.00	262428	95241	5.85%
2026-06-18	37.70	37.05	-0.61	-1.62%	36.72	37.88	315619	117359	7.04%
2026-06-17	38.03	37.66	-1.45	-3.71%	37.26	39.50	415461	159315	9.27%
2026-06-16	36.11	39.11	3.05	8.46%	35.07	39.26	482273	180169	10.76%
2026-06-15	35.00	36.06	2.41	7.16%	34.06	36.30	328449	116680	7.33%
2026-06-12	35.56	33.65	-1.23	-3.53%	33.47	36.11	279753	97311	6.24%
2026-06-11	35.79	34.88	-0.83	-2.32%	34.22	36.34	268063	93620	5.98%
2026-06-10	36.80	35.71	-1.93	-5.13%	35.38	38.33	432862	158647	9.66%
2026-06-09	33.00	37.64	6.27	19.99%	32.47	37.64	521853	188344	11.64%
2026-06-08	32.18	31.37	-2.46	-7.27%	30.90	33.48	256277	82292	5.72%
2026-06-05	36.02	33.83	-2.10	-5.84%	33.61	36.31	314075	108085	7.01%
2026-06-04	34.91	35.93	0.58	1.64%	34.56	37.74	328769	119686	7.33%
2026-06-03	35.56	35.35	-0.39	-1.09%	34.10	36.55	398028	141160	8.88%
2026-06-02	35.16	35.74	0.54	1.53%	33.56	36.18	295664	103653	6.60%
2026-06-01	35.40	35.20	-0.19	-0.54%	35.00	37.39	282662	102018	6.31%
2026-05-29	37.79	35.39	-2.40	-6.35%	34.94	38.50	401846	145310	8.96%
2026-05-28	38.88	37.79	-0.88	-2.28%	36.88	39.50	413745	156599	9.23%
2026-05-27	40.65	38.67	-1.76	-4.35%	37.92	42.43	621100	248650	13.85%
2026-05-26	37.84	40.43	1.43	3.67%	37.20	40.50	639584	251986	14.27%
2026-05-25	37.21	39.00	5.68	17.05%	36.66	39.98	883209	344220	19.70%
2026-05-22	30.00	33.32	3.51	11.77%	29.50	34.03	514585	163871	11.48%
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%