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
2025-04-03	2.46	2.50	0.02	0.81%	2.46	2.51	148757	3705	0.84%
2025-04-02	2.51	2.48	-0.03	-1.20%	2.48	2.52	88020	2195	0.50%
2025-04-01	2.46	2.51	0.05	2.03%	2.45	2.53	112717	2819	0.63%
2025-03-31	2.49	2.46	-0.04	-1.60%	2.44	2.50	114743	2827	0.65%
2025-03-28	2.56	2.50	-0.06	-2.34%	2.49	2.56	142627	3585	0.80%
2025-03-27	2.61	2.56	-0.05	-1.92%	2.55	2.62	133943	3442	0.75%
2025-03-26	2.57	2.61	0.04	1.56%	2.56	2.61	150048	3897	0.85%
2025-03-25	2.52	2.57	0.04	1.58%	2.50	2.58	165316	4201	0.93%
2025-03-24	2.60	2.53	-0.06	-2.32%	2.49	2.61	253578	6422	1.43%
2025-03-21	2.59	2.59	0.00	0.00%	2.57	2.63	139440	3624	0.79%
2025-03-20	2.56	2.59	0.03	1.17%	2.55	2.61	167709	4339	0.94%
2025-03-19	2.57	2.56	-0.02	-0.78%	2.54	2.60	152537	3914	0.86%
2025-03-18	2.59	2.58	0.00	0.00%	2.54	2.60	125319	3213	0.71%
2025-03-17	2.54	2.58	0.05	1.98%	2.53	2.60	193903	4991	1.09%
2025-03-14	2.49	2.53	0.04	1.61%	2.48	2.54	192552	4839	1.08%
2025-03-13	2.46	2.49	0.03	1.22%	2.44	2.50	174072	4292	0.98%
2025-03-12	2.45	2.46	0.01	0.41%	2.44	2.47	110974	2723	0.63%
2025-03-11	2.44	2.45	0.00	0.00%	2.42	2.45	83404	2030	0.47%
2025-03-10	2.42	2.45	0.04	1.66%	2.41	2.47	126983	3105	0.72%
2025-03-07	2.43	2.41	-0.02	-0.82%	2.41	2.45	104750	2542	0.59%
2025-03-06	2.43	2.43	0.01	0.41%	2.39	2.45	124064	3011	0.70%
2025-03-05	2.46	2.42	-0.04	-1.63%	2.40	2.47	140065	3387	0.79%
2025-03-04	2.47	2.46	0.00	0.00%	2.43	2.47	105337	2579	0.59%
2025-03-03	2.46	2.46	0.00	0.00%	2.45	2.50	107254	2653	0.60%
2025-02-28	2.50	2.46	-0.05	-1.99%	2.45	2.52	153234	3809	0.86%
2025-02-27	2.53	2.51	-0.02	-0.79%	2.47	2.54	122127	3057	0.69%
2025-02-26	2.46	2.53	0.06	2.43%	2.45	2.53	194706	4890	1.10%
2025-02-25	2.46	2.47	-0.01	-0.40%	2.43	2.50	139407	3441	0.79%
2025-02-24	2.46	2.48	0.02	0.81%	2.44	2.51	140469	3483	0.79%
2025-02-21	2.48	2.46	-0.01	-0.40%	2.43	2.49	128301	3143	0.72%
2025-02-20	2.47	2.47	0.01	0.41%	2.44	2.49	103565	2551	0.58%
2025-02-19	2.46	2.46	0.00	0.00%	2.43	2.49	121549	2984	0.68%
2025-02-18	2.54	2.46	-0.08	-3.15%	2.45	2.55	143946	3582	0.81%
2025-02-17	2.47	2.54	0.08	3.25%	2.44	2.55	216935	5428	1.22%
2025-02-14	2.49	2.46	-0.03	-1.20%	2.44	2.51	127542	3154	0.72%
2025-02-13	2.50	2.49	-0.01	-0.40%	2.48	2.53	152923	3825	0.86%
2025-02-12	2.48	2.50	0.01	0.40%	2.46	2.51	114431	2846	0.64%
2025-02-11	2.52	2.49	-0.01	-0.40%	2.46	2.52	127205	3159	0.72%
2025-02-10	2.47	2.50	0.04	1.63%	2.46	2.51	181841	4526	1.02%
2025-02-07	2.42	2.46	0.03	1.23%	2.41	2.49	186449	4586	1.05%
2025-02-06	2.40	2.43	0.04	1.67%	2.37	2.43	143071	3439	0.81%
2025-02-05	2.42	2.39	-0.01	-0.42%	2.37	2.43	144622	3467	0.81%
2025-01-27	2.39	2.40	0.01	0.42%	2.39	2.47	158717	3851	0.89%
2025-01-24	2.38	2.39	0.01	0.42%	2.35	2.40	131008	3109	0.74%
2025-01-23	2.42	2.38	-0.03	-1.24%	2.37	2.48	178740	4342	1.01%
2025-01-22	2.43	2.41	-0.02	-0.82%	2.38	2.43	112908	2707	0.64%
2025-01-21	2.50	2.43	-0.06	-2.41%	2.41	2.51	180106	4397	1.01%
2025-01-20	2.52	2.49	-0.06	-2.35%	2.41	2.53	243621	6011	1.37%
2025-01-17	2.58	2.55	-0.04	-1.54%	2.54	2.59	108881	2787	0.61%
2025-01-16	2.57	2.59	0.02	0.78%	2.55	2.63	137418	3562	0.77%
2025-01-15	2.62	2.57	-0.02	-0.77%	2.55	2.62	110143	2836	0.62%
2025-01-14	2.50	2.59	0.10	4.02%	2.48	2.60	184798	4714	1.04%
2025-01-13	2.45	2.49	0.02	0.81%	2.43	2.51	112204	2773	0.63%
2025-01-10	2.54	2.47	-0.06	-2.37%	2.47	2.54	118298	2954	0.67%
2025-01-09	2.53	2.53	-0.01	-0.39%	2.51	2.56	108617	2754	0.61%
2025-01-08	2.57	2.54	-0.02	-0.78%	2.47	2.57	144276	3636	0.81%
2025-01-07	2.53	2.56	0.03	1.19%	2.50	2.57	99313	2518	0.56%
2025-01-06	2.54	2.53	-0.02	-0.78%	2.47	2.56	148167	3731	0.83%
2025-01-03	2.65	2.55	-0.09	-3.41%	2.53	2.66	199039	5142	1.12%
2025-01-02	2.70	2.64	-0.06	-2.22%	2.62	2.75	259050	6973	1.46%
2024-12-31	2.75	2.70	-0.01	-0.37%	2.69	2.83	349440	9672	1.97%
2024-12-30	2.80	2.71	-0.09	-3.21%	2.69	2.81	178493	4840	1.01%
2024-12-27	2.73	2.80	0.07	2.56%	2.72	2.81	154982	4319	0.87%
2024-12-26	2.70	2.73	0.02	0.74%	2.69	2.74	120260	3268	0.68%
2024-12-25	2.80	2.71	-0.09	-3.21%	2.69	2.81	135588	3697	0.76%