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
2025-09-16	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%
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%