国新能源 (600617) - 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	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%