致敬每一个财富自由的梦想,祝大家早日进化为游资

国新能源 (600617) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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 2.76 2.77 0.01 0.36% 2.75 2.79 175600 4867 0.99%
2025-07-31 2.82 2.76 -0.07 -2.47% 2.75 2.83 252131 6983 1.42%
2025-07-30 2.82 2.83 0.01 0.35% 2.81 2.85 171795 4861 0.97%
2025-07-29 2.84 2.82 -0.03 -1.05% 2.78 2.86 194456 5463 1.10%
2025-07-28 2.88 2.85 -0.02 -0.70% 2.83 2.88 159944 4560 0.90%
2025-07-25 2.90 2.87 -0.04 -1.37% 2.86 2.92 194094 5600 1.09%
2025-07-24 2.89 2.91 0.02 0.69% 2.86 2.91 168261 4869 0.95%
2025-07-23 2.94 2.89 -0.04 -1.37% 2.88 2.95 263017 7649 1.48%
2025-07-22 2.89 2.93 0.04 1.38% 2.86 2.93 265140 7678 1.49%
2025-07-21 2.81 2.89 0.09 3.21% 2.80 2.90 313474 8987 1.77%
2025-07-18 2.78 2.80 0.02 0.72% 2.77 2.81 142074 3965 0.80%
2025-07-17 2.80 2.78 -0.02 -0.71% 2.77 2.80 149837 4168 0.84%
2025-07-16 2.81 2.80 -0.01 -0.36% 2.78 2.82 144003 4026 0.81%
2025-07-15 2.89 2.81 -0.08 -2.77% 2.77 2.89 263590 7408 1.48%
2025-07-14 2.85 2.89 0.04 1.40% 2.84 2.89 236871 6801 1.33%
2025-07-11 2.85 2.85 0.00 0.00% 2.82 2.86 212936 6050 1.20%
2025-07-10 2.84 2.85 0.01 0.35% 2.82 2.86 195425 5548 1.10%
2025-07-09 2.82 2.84 0.02 0.71% 2.81 2.87 288942 8198 1.63%
2025-07-08 2.81 2.82 0.01 0.36% 2.78 2.82 210912 5905 1.19%
2025-07-07 2.76 2.81 0.06 2.18% 2.75 2.82 276940 7721 1.56%
2025-07-04 2.77 2.75 -0.02 -0.72% 2.74 2.81 243269 6737 1.37%
2025-07-03 2.79 2.77 -0.02 -0.72% 2.75 2.80 197463 5457 1.11%
2025-07-02 2.75 2.79 0.05 1.82% 2.73 2.80 350513 9725 1.97%
2025-07-01 2.71 2.74 0.02 0.74% 2.71 2.75 259496 7085 1.46%
2025-06-30 2.70 2.72 0.04 1.49% 2.68 2.72 304569 8230 1.72%
2025-06-27 2.70 2.68 -0.04 -1.47% 2.67 2.70 269436 7234 1.52%
2025-06-26 2.70 2.72 0.01 0.37% 2.68 2.73 411631 11118 2.32%
2025-06-25 2.75 2.71 -0.07 -2.52% 2.68 2.77 626029 16968 3.53%
2025-06-24 2.82 2.78 -0.20 -6.71% 2.70 2.85 803939 22367 4.53%
2025-06-23 3.01 2.98 0.06 2.05% 2.92 3.06 665741 19814 3.75%
2025-06-20 2.96 2.92 -0.14 -4.58% 2.87 3.07 915008 27008 5.15%
2025-06-19 2.94 3.06 0.15 5.15% 2.80 3.19 1424619 42705 8.02%
2025-06-18 2.98 2.91 -0.05 -1.69% 2.91 3.13 1288706 39046 7.26%
2025-06-17 2.67 2.96 0.27 10.04% 2.66 2.96 651563 18811 3.67%
2025-06-16 2.74 2.69 0.01 0.37% 2.66 2.78 361616 9794 2.04%
2025-06-13 2.62 2.68 0.06 2.29% 2.61 2.78 355068 9545 2.00%
2025-06-12 2.64 2.62 -0.01 -0.38% 2.59 2.64 96601 2524 0.54%
2025-06-11 2.62 2.63 0.00 0.00% 2.61 2.66 80462 2126 0.45%
2025-06-10 2.65 2.63 -0.03 -1.13% 2.60 2.66 133545 3511 0.75%
2025-06-09 2.66 2.66 -0.01 -0.37% 2.64 2.67 94942 2516 0.53%
2025-06-06 2.66 2.67 0.02 0.75% 2.65 2.67 83929 2232 0.47%
2025-06-05 2.69 2.65 -0.04 -1.49% 2.63 2.69 131338 3494 0.74%
2025-06-04 2.64 2.69 0.06 2.28% 2.63 2.70 167820 4473 0.95%
2025-06-03 2.60 2.63 0.03 1.15% 2.57 2.64 106608 2775 0.60%
2025-05-30 2.62 2.60 -0.03 -1.14% 2.58 2.64 96160 2501 0.54%
2025-05-29 2.61 2.63 0.03 1.15% 2.59 2.64 108074 2835 0.61%
2025-05-28 2.60 2.60 0.00 0.00% 2.57 2.61 85067 2208 0.48%
2025-05-27 2.57 2.60 0.02 0.78% 2.56 2.60 101823 2632 0.57%
2025-05-26 2.55 2.58 0.04 1.57% 2.55 2.59 100953 2600 0.57%
2025-05-23 2.59 2.54 -0.04 -1.55% 2.54 2.60 110518 2838 0.62%
2025-05-22 2.64 2.58 -0.05 -1.90% 2.57 2.64 126003 3270 0.71%
2025-05-21 2.63 2.63 0.00 0.00% 2.62 2.65 84272 2219 0.47%
2025-05-20 2.66 2.63 -0.02 -0.75% 2.62 2.66 87818 2315 0.49%
2025-05-19 2.62 2.65 0.04 1.53% 2.61 2.66 121180 3201 0.68%
2025-05-16 2.64 2.61 -0.02 -0.76% 2.61 2.65 86151 2262 0.49%
2025-05-15 2.63 2.63 0.00 0.00% 2.61 2.67 128038 3381 0.72%
2025-05-14 2.63 2.63 0.00 0.00% 2.59 2.64 133295 3488 0.75%
2025-05-13 2.66 2.63 -0.03 -1.13% 2.60 2.69 236945 6222 1.33%
2025-05-12 2.69 2.66 -0.01 -0.37% 2.65 2.73 212685 5700 1.20%
2025-05-09 2.64 2.67 0.03 1.14% 2.64 2.70 156330 4161 0.88%
2025-05-08 2.60 2.64 0.04 1.54% 2.59 2.65 143750 3762 0.81%
2025-05-07 2.59 2.60 0.02 0.78% 2.58 2.66 261864 6851 1.47%
2025-05-06 2.55 2.58 0.05 1.98% 2.52 2.58 175502 4495 0.99%
2025-04-30 2.54 2.53 0.00 0.00% 2.51 2.58 244603 6227 1.38%
2025-04-29 2.45 2.53 0.09 3.69% 2.43 2.54 291264 7266 1.64%
2025-04-28 2.45 2.44 -0.02 -0.81% 2.39 2.46 179357 4364 1.01%
2025-04-25 2.40 2.46 0.05 2.07% 2.39 2.58 259391 6456 1.46%
2025-04-24 2.37 2.41 0.04 1.69% 2.35 2.42 135709 3251 0.76%