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
2026-08-06	30.00	31.51	1.47	4.89%	29.48	32.00	49121	15311	2.63%
2026-08-05	28.60	30.04	1.24	4.31%	28.56	30.66	39630	11866	2.12%
2026-08-04	28.08	28.80	0.72	2.56%	27.78	29.63	38785	11131	2.08%
2026-08-03	27.92	28.08	0.01	0.04%	26.71	28.50	42900	11778	2.30%
2026-07-31	28.52	28.07	0.91	3.35%	28.00	30.48	50785	14816	2.72%
2026-07-30	29.88	27.16	-2.19	-7.46%	26.42	29.92	60503	16795	3.24%
2026-07-29	32.24	29.35	-2.32	-7.33%	28.82	32.30	56151	16752	3.01%
2026-07-28	34.16	31.67	-2.63	-7.67%	31.47	36.50	52297	17570	2.80%
2026-07-27	34.22	34.30	0.41	1.21%	32.68	34.34	29229	9768	1.57%
2026-07-24	34.44	33.89	-0.79	-2.28%	33.64	35.12	32945	11278	1.77%
2026-07-23	34.99	34.68	-0.22	-0.63%	34.22	35.74	37001	12858	1.98%
2026-07-22	34.58	34.90	0.29	0.84%	33.52	35.97	63805	22168	3.42%
2026-07-21	31.69	34.61	3.10	9.84%	28.63	34.61	81661	25630	4.38%
2026-07-20	36.62	31.51	-4.04	-11.36%	28.44	37.39	77706	26254	4.17%
2026-07-17	40.85	35.55	-5.31	-13.00%	35.20	41.00	60558	22757	3.25%
2026-07-16	41.44	40.86	-1.03	-2.46%	39.91	43.34	53999	22239	2.90%
2026-07-15	43.58	41.89	-1.69	-3.88%	41.13	44.50	48045	20420	2.58%
2026-07-14	43.55	43.58	0.84	1.97%	41.90	44.08	51400	22034	2.76%
2026-07-13	46.10	42.74	-3.36	-7.29%	42.60	47.44	71220	31656	3.82%
2026-07-10	46.64	46.10	-0.78	-1.66%	45.60	48.80	71334	33326	3.82%
2026-07-09	49.28	46.88	-2.89	-5.81%	44.46	49.42	123109	57456	6.60%
2026-07-08	54.28	49.77	-6.70	-11.86%	49.50	57.00	115319	60297	6.18%
2026-07-07	49.86	56.47	7.12	14.43%	49.86	58.00	115692	62766	6.20%
2026-07-06	48.79	49.35	-0.32	-0.64%	46.77	51.78	101105	49915	5.42%
2026-07-03	43.10	49.67	8.28	20.00%	41.78	49.67	80407	36956	4.31%
2026-07-02	39.28	41.39	1.32	3.29%	39.05	43.23	59181	24546	3.17%
2026-07-01	38.56	40.07	1.57	4.08%	37.91	40.42	63145	24871	3.39%
2026-06-30	35.68	38.50	2.62	7.30%	34.78	38.85	52643	19446	2.82%
2026-06-29	38.28	35.88	-1.00	-2.71%	35.25	38.50	50063	18237	2.68%
2026-06-26	36.72	36.88	0.69	1.91%	35.71	38.49	60662	22468	3.25%
2026-06-25	34.78	36.19	1.19	3.40%	34.30	36.96	42968	15437	2.30%
2026-06-24	34.00	35.00	0.69	2.01%	33.50	35.82	44016	15194	2.36%
2026-06-23	34.90	34.31	-1.08	-3.05%	34.20	35.80	39076	13596	2.10%
2026-06-22	33.55	35.39	1.84	5.48%	33.20	35.44	57307	19744	3.07%
2026-06-18	33.20	33.55	0.25	0.75%	32.66	34.19	46085	15387	2.47%
2026-06-17	33.84	33.30	-1.11	-3.23%	32.80	35.50	68617	23296	3.68%
2026-06-16	31.26	34.41	2.94	9.34%	31.10	34.83	90862	30324	4.87%
2026-06-15	31.25	31.47	0.18	0.58%	29.79	31.52	73464	22698	3.94%
2026-06-12	30.51	31.29	0.39	1.26%	29.96	32.60	92335	28999	4.95%
2026-06-11	29.55	30.90	0.84	2.79%	29.11	32.80	100401	31354	5.38%
2026-06-10	27.33	30.06	2.00	7.13%	26.98	32.10	116003	34447	6.22%
2026-06-09	27.43	28.06	1.44	5.41%	26.43	28.33	71367	19495	3.83%
2026-06-08	25.05	26.62	0.90	3.50%	24.80	27.23	71665	18985	3.84%
2026-06-05	24.48	25.72	1.26	5.15%	24.45	26.80	77525	19915	4.16%
2026-06-04	23.80	24.46	0.27	1.12%	23.80	24.58	35144	8528	1.88%
2026-06-03	23.28	24.19	0.90	3.86%	22.83	24.55	38378	9168	2.06%
2026-06-02	23.76	23.29	-0.54	-2.27%	23.03	24.10	25227	5896	1.35%
2026-06-01	23.15	23.83	0.51	2.19%	23.15	24.42	47024	11214	2.52%
2026-05-29	22.99	23.32	0.72	3.19%	21.73	24.50	66681	15452	3.58%
2026-05-28	20.83	22.60	1.74	8.34%	20.83	22.75	40206	8949	2.16%
2026-05-27	21.56	20.86	-0.67	-3.11%	20.70	21.96	23675	5005	1.27%
2026-05-26	22.00	21.53	-0.44	-2.00%	21.40	22.19	32851	7127	1.76%
2026-05-25	23.79	21.97	-1.73	-7.30%	21.87	23.90	40812	9197	2.19%
2026-05-22	23.07	23.70	0.82	3.58%	23.04	23.84	30459	7147	1.63%
2026-05-21	24.20	22.88	-1.00	-4.19%	22.85	24.29	38424	8994	2.06%
2026-05-20	24.21	23.88	-0.42	-1.73%	23.72	24.44	21520	5142	1.15%
2026-05-19	24.30	24.30	0.05	0.21%	23.76	24.71	28195	6813	1.51%
2026-05-18	23.91	24.25	0.31	1.29%	23.49	24.26	30626	7318	1.64%
2026-05-15	24.41	23.94	-0.10	-0.42%	23.70	24.88	44991	10897	2.41%
2026-05-14	24.49	24.04	-0.46	-1.88%	24.04	24.80	35517	8658	1.90%
2026-05-13	22.85	24.50	1.64	7.17%	22.74	24.98	73748	17789	3.95%
2026-05-12	23.40	22.86	-0.54	-2.31%	22.76	23.65	26107	6047	1.40%
2026-05-11	23.23	23.40	0.22	0.95%	23.03	23.68	25474	5946	1.37%
2026-05-08	22.70	23.18	0.48	2.11%	22.47	23.39	27183	6255	1.46%
2026-05-07	22.84	22.70	-0.08	-0.35%	22.56	22.88	21288	4831	1.14%
2026-05-06	23.49	22.78	-0.27	-1.17%	22.55	23.49	34660	7876	1.86%
2026-04-30	22.66	23.05	0.38	1.68%	22.66	23.48	30752	7115	1.65%
2026-04-29	22.90	22.67	-0.41	-1.78%	22.64	23.25	29653	6774	1.60%
2026-04-28	23.14	23.08	-0.27	-1.16%	22.85	23.50	27821	6408	1.50%