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
2025-08-01	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%
2025-07-23	18.37	18.12	-0.25	-1.36%	18.04	18.40	27713	5034	1.49%
2025-07-22	18.56	18.37	-0.24	-1.29%	18.28	18.61	24083	4427	1.29%
2025-07-21	18.41	18.61	0.20	1.09%	18.33	18.61	25317	4683	1.36%
2025-07-18	18.43	18.41	-0.02	-0.11%	18.31	18.52	18702	3441	1.00%
2025-07-17	18.42	18.43	-0.01	-0.05%	18.23	18.45	22851	4189	1.23%
2025-07-16	18.45	18.44	0.07	0.38%	18.25	18.55	27314	5024	1.46%
2025-07-15	18.52	18.37	-0.15	-0.81%	18.12	18.55	32511	5946	1.74%
2025-07-14	18.65	18.52	-0.28	-1.49%	18.40	18.82	42163	7819	2.26%
2025-07-11	18.92	18.80	-0.27	-1.42%	18.43	19.18	74060	13862	3.97%
2025-07-10	18.18	19.07	1.02	5.65%	18.18	20.17	124594	23917	6.68%
2025-07-09	17.90	18.05	0.27	1.52%	17.70	18.63	49985	9112	2.68%
2025-07-08	17.60	17.78	0.19	1.08%	17.50	17.90	16803	2974	0.90%
2025-07-07	17.25	17.59	0.32	1.85%	17.23	17.62	19189	3347	1.03%
2025-07-04	17.80	17.27	-0.53	-2.98%	17.25	17.80	23690	4136	1.27%
2025-07-03	17.69	17.80	0.07	0.39%	17.51	17.83	21512	3799	1.15%
2025-07-02	17.75	17.73	-0.09	-0.51%	17.62	17.90	22191	3935	1.19%
2025-07-01	18.01	17.82	-0.29	-1.60%	17.72	18.22	24605	4403	1.32%
2025-06-30	17.81	18.11	0.34	1.91%	17.69	18.23	32774	5915	1.76%
2025-06-27	17.90	17.77	-0.16	-0.89%	17.75	18.11	32927	5882	1.77%
2025-06-26	18.36	17.93	-0.37	-2.02%	17.71	18.36	61003	11026	3.27%
2025-06-25	17.55	18.30	0.62	3.51%	17.37	18.30	78388	14003	4.20%
2025-06-24	17.58	17.68	-0.17	-0.95%	17.28	17.70	57160	10021	3.06%
2025-06-23	17.75	17.85	-0.09	-0.50%	17.52	18.10	65386	11625	3.51%
2025-06-20	17.49	17.94	0.28	1.59%	17.17	18.28	89743	15904	4.81%
2025-06-19	17.05	17.66	0.78	4.62%	16.44	17.99	89712	15522	4.81%
2025-06-18	16.74	16.88	0.14	0.84%	16.56	17.39	38229	6451	2.05%
2025-06-17	16.75	16.74	-0.01	-0.06%	16.57	16.81	12594	2103	0.68%
2025-06-16	16.90	16.75	0.09	0.54%	16.65	16.90	14250	2385	0.76%
2025-06-13	16.89	16.66	-0.33	-1.94%	16.58	17.01	17151	2876	0.92%
2025-06-12	17.05	16.99	-0.07	-0.41%	16.80	17.07	14215	2410	0.76%
2025-06-11	17.02	17.06	0.20	1.19%	16.95	17.23	15014	2566	0.80%
2025-06-10	17.18	16.86	-0.33	-1.92%	16.55	17.27	15264	2585	0.82%
2025-06-09	17.12	17.19	0.22	1.30%	17.05	17.26	19012	3263	1.02%
2025-06-06	17.06	16.97	0.05	0.30%	16.83	17.29	13492	2291	0.72%
2025-06-05	16.86	16.92	0.02	0.12%	16.80	17.07	11787	1991	0.63%
2025-06-04	16.66	16.90	0.25	1.50%	16.66	17.01	12812	2160	0.69%
2025-06-03	16.54	16.65	-0.03	-0.18%	16.51	16.82	10893	1818	0.58%
2025-05-30	17.13	16.68	-0.40	-2.34%	16.65	17.29	14198	2383	0.76%
2025-05-29	16.80	17.08	0.27	1.61%	16.75	17.12	17792	3025	0.95%
2025-05-28	16.65	16.81	0.09	0.54%	16.65	16.99	14138	2381	0.76%
2025-05-27	16.75	16.72	0.09	0.54%	16.53	16.88	12910	2154	0.69%
2025-05-26	16.40	16.63	0.15	0.91%	16.35	16.67	9859	1632	0.53%
2025-05-23	16.42	16.48	0.02	0.12%	16.42	16.90	15485	2576	0.83%
2025-05-22	16.83	16.46	-0.42	-2.49%	16.30	17.05	16059	2687	0.86%
2025-05-21	16.90	16.88	-0.02	-0.12%	16.70	16.98	16452	2774	0.88%
2025-05-20	16.78	16.90	0.19	1.14%	16.58	17.24	25542	4339	1.37%
2025-05-19	16.71	16.71	0.11	0.66%	16.44	16.80	10027	1669	0.54%
2025-05-16	16.35	16.60	0.09	0.55%	16.31	16.76	13052	2174	0.70%
2025-05-15	16.60	16.51	-0.21	-1.26%	16.43	16.72	14264	2356	0.76%
2025-05-14	16.69	16.72	0.01	0.06%	16.50	16.80	17488	2908	0.94%
2025-05-13	16.99	16.71	-0.10	-0.59%	16.63	17.08	15117	2537	0.81%
2025-05-12	16.72	16.81	0.20	1.20%	16.69	16.93	15080	2532	0.81%
2025-05-09	16.74	16.61	-0.26	-1.54%	16.55	17.00	16345	2729	0.88%
2025-05-08	16.61	16.87	0.16	0.96%	16.60	16.99	27915	4704	1.50%
2025-05-07	16.56	16.71	0.32	1.95%	16.34	17.35	50402	8458	2.70%
2025-05-06	15.98	16.39	0.56	3.54%	15.75	16.42	22147	3586	1.19%
2025-04-30	15.61	15.83	0.22	1.41%	15.43	15.88	14044	2219	0.75%
2025-04-29	15.11	15.61	0.32	2.09%	15.11	15.78	16230	2533	0.87%
2025-04-28	15.52	15.29	-0.23	-1.48%	15.22	15.60	11719	1800	0.63%
2025-04-25	15.81	15.52	-0.13	-0.83%	15.50	15.84	12637	1973	0.68%
2025-04-24	15.80	15.65	-0.29	-1.82%	15.60	16.08	16604	2626	0.89%