致远新能 (300985) - 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
2025-10-31	20.52	20.32	-0.20	-0.97%	20.21	20.78	48846	9985	2.62%
2025-10-30	19.58	20.52	0.92	4.69%	19.54	21.07	85848	17604	4.60%
2025-10-29	19.35	19.60	0.38	1.98%	18.86	19.95	39782	7732	2.13%
2025-10-28	18.80	19.22	0.40	2.13%	18.65	19.38	29585	5652	1.59%
2025-10-27	18.67	18.82	0.12	0.64%	18.49	19.05	29998	5625	1.61%
2025-10-24	18.70	18.70	0.01	0.05%	18.60	18.80	24478	4576	1.31%
2025-10-23	18.04	18.69	0.44	2.41%	18.04	18.81	27165	5017	1.46%
2025-10-22	18.69	18.25	-0.37	-1.99%	18.16	18.69	22009	4032	1.18%
2025-10-21	17.87	18.62	0.91	5.14%	17.66	18.71	40626	7454	2.18%
2025-10-20	17.36	17.71	0.47	2.73%	17.36	17.98	24911	4423	1.34%
2025-10-17	17.56	17.24	-0.32	-1.82%	17.22	17.68	18882	3285	1.01%
2025-10-16	18.08	17.56	-0.39	-2.17%	17.49	18.08	24353	4292	1.31%
2025-10-15	17.81	17.95	0.20	1.13%	17.70	18.09	15790	2831	0.85%
2025-10-14	18.24	17.75	-0.33	-1.83%	17.68	18.46	26614	4792	1.43%
2025-10-13	17.84	18.08	-0.33	-1.79%	17.01	18.13	35956	6377	1.93%
2025-10-10	18.34	18.41	0.03	0.16%	18.27	18.79	44083	8153	2.36%
2025-10-09	20.15	18.38	-1.77	-8.78%	18.30	20.15	96759	18260	5.19%
2025-09-30	20.25	20.15	0.10	0.50%	19.85	20.44	40243	8119	2.16%
2025-09-29	20.45	20.05	-0.41	-2.00%	19.56	20.45	46223	9234	2.48%
2025-09-26	20.39	20.46	0.08	0.39%	20.17	20.99	50924	10525	2.73%
2025-09-25	20.44	20.38	-0.17	-0.83%	20.30	21.06	48569	10019	2.60%
2025-09-24	20.99	20.55	-0.44	-2.10%	20.50	21.05	45000	9308	2.41%
2025-09-23	20.93	20.99	0.06	0.29%	20.45	21.29	63736	13272	3.42%
2025-09-22	19.76	20.93	1.13	5.71%	19.72	20.94	70612	14520	3.79%
2025-09-19	20.02	19.80	-0.31	-1.54%	19.52	20.23	29448	5853	1.58%
2025-09-18	20.99	20.11	-0.93	-4.42%	19.87	21.20	71817	14729	3.85%
2025-09-17	20.51	21.04	0.45	2.19%	20.30	21.31	77080	16052	4.13%
2025-09-16	20.28	20.59	0.35	1.73%	19.80	21.16	81796	16764	4.39%
2025-09-15	19.49	20.24	0.80	4.12%	19.30	20.69	70544	14223	3.78%
2025-09-12	19.66	19.44	-0.36	-1.82%	18.79	19.80	54190	10447	2.91%
2025-09-11	19.43	19.80	0.36	1.85%	19.06	19.83	29458	5747	1.58%
2025-09-10	19.78	19.44	-0.38	-1.92%	19.35	19.83	19596	3825	1.05%
2025-09-09	20.06	19.82	-0.21	-1.05%	19.61	20.13	29336	5811	1.57%
2025-09-08	20.17	20.03	0.12	0.60%	19.56	20.18	28765	5724	1.54%
2025-09-05	19.39	19.91	0.52	2.68%	19.36	19.93	25314	4991	1.36%
2025-09-04	19.34	19.39	0.09	0.47%	19.10	19.88	38342	7462	2.06%
2025-09-03	20.11	19.30	-0.85	-4.22%	19.17	20.38	32642	6389	1.75%
2025-09-02	20.66	20.15	-0.35	-1.71%	19.79	20.66	48984	9875	2.63%
2025-09-01	20.30	20.50	0.32	1.59%	20.09	20.99	76009	15666	4.08%
2025-08-29	19.00	20.18	1.23	6.49%	19.00	20.84	117917	23699	6.32%
2025-08-28	18.68	18.95	0.35	1.88%	18.16	19.18	48374	9042	2.59%
2025-08-27	19.50	18.60	-0.93	-4.76%	18.55	19.56	44293	8449	2.37%
2025-08-26	19.37	19.53	0.06	0.31%	19.28	19.79	31096	6079	1.67%
2025-08-25	19.53	19.47	0.03	0.15%	19.28	19.68	35963	6989	1.93%
2025-08-22	19.70	19.44	-0.18	-0.92%	19.26	19.71	32278	6260	1.73%
2025-08-21	19.83	19.62	-0.20	-1.01%	19.50	19.86	30574	5995	1.64%
2025-08-20	19.84	19.82	-0.11	-0.55%	19.45	19.85	38632	7581	2.07%
2025-08-19	20.30	19.93	-0.25	-1.24%	19.86	20.49	46692	9367	2.50%
2025-08-18	20.98	20.18	-0.43	-2.09%	20.07	20.98	63494	12896	3.40%
2025-08-15	19.40	20.61	1.21	6.24%	19.40	20.68	75333	15238	4.04%
2025-08-14	20.07	19.40	-0.63	-3.15%	19.38	20.20	63770	12563	3.42%
2025-08-13	19.20	20.03	0.92	4.81%	18.92	21.08	119100	24142	6.39%
2025-08-12	19.01	19.11	0.07	0.37%	18.86	19.29	31667	6023	1.70%
2025-08-11	19.29	19.04	0.06	0.32%	18.89	19.29	21651	4117	1.16%
2025-08-08	18.94	18.98	0.18	0.96%	18.67	19.15	35596	6731	1.91%
2025-08-07	18.75	18.80	0.05	0.27%	18.58	18.85	18601	3487	1.00%
2025-08-06	18.73	18.75	0.02	0.11%	18.65	18.89	23095	4336	1.24%
2025-08-05	18.49	18.73	0.24	1.30%	18.49	18.83	27385	5112	1.47%
2025-08-04	18.22	18.49	0.31	1.71%	18.04	18.55	23314	4288	1.25%
2025-08-01	18.00	18.18	0.17	0.94%	17.99	18.25	14350	2605	0.77%
2025-07-31	18.28	18.01	-0.06	-0.33%	17.99	18.38	22447	4085	1.20%
2025-07-30	18.27	18.07	-0.17	-0.93%	17.92	18.30	16800	3042	0.90%
2025-07-29	18.40	18.24	-0.16	-0.87%	18.01	18.42	18964	3443	1.02%
2025-07-28	18.37	18.40	0.05	0.27%	18.25	18.45	19257	3539	1.03%
2025-07-25	18.34	18.35	0.07	0.38%	18.05	18.45	17738	3242	0.95%
2025-07-24	18.28	18.28	0.16	0.88%	18.10	18.30	17587	3200	0.94%