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
2025-09-16	2.86	2.96	0.08	2.78%	2.86	2.98	444577	13030	2.50%
2025-09-15	2.86	2.88	0.02	0.70%	2.83	2.90	236153	6760	1.33%
2025-09-12	2.81	2.86	0.05	1.78%	2.80	2.86	327636	9299	1.85%
2025-09-11	2.80	2.81	0.01	0.36%	2.75	2.81	178003	4944	1.00%
2025-09-10	2.79	2.80	0.01	0.36%	2.77	2.81	130912	3652	0.74%
2025-09-09	2.81	2.79	-0.03	-1.06%	2.77	2.82	157655	4406	0.89%
2025-09-08	2.78	2.82	0.04	1.44%	2.77	2.85	243434	6858	1.37%
2025-09-05	2.77	2.78	0.02	0.72%	2.73	2.79	216011	5952	1.22%
2025-09-04	2.76	2.76	0.00	0.00%	2.72	2.80	223075	6174	1.26%
2025-09-03	2.84	2.76	-0.07	-2.47%	2.75	2.86	232402	6494	1.31%
2025-09-02	2.84	2.83	-0.02	-0.70%	2.80	2.86	277363	7837	1.56%
2025-09-01	2.87	2.85	-0.01	-0.35%	2.80	2.87	228282	6475	1.29%
2025-08-29	2.86	2.86	-0.01	-0.35%	2.84	2.89	210632	6031	1.19%
2025-08-28	2.89	2.87	-0.03	-1.03%	2.79	2.95	307769	8796	1.73%
2025-08-27	2.97	2.90	-0.07	-2.36%	2.90	2.99	272763	8034	1.54%
2025-08-26	2.94	2.97	0.03	1.02%	2.93	2.99	237798	7040	1.34%
2025-08-25	2.94	2.94	0.01	0.34%	2.91	2.97	230604	6780	1.30%
2025-08-22	2.96	2.93	-0.03	-1.01%	2.88	2.96	241129	7010	1.36%
2025-08-21	2.93	2.96	0.03	1.02%	2.91	2.97	301641	8871	1.70%
2025-08-20	2.93	2.93	0.00	0.00%	2.88	2.94	238225	6917	1.34%
2025-08-19	2.92	2.93	0.01	0.34%	2.89	2.94	190297	5551	1.07%
2025-08-18	2.91	2.92	0.03	1.04%	2.90	2.96	233448	6817	1.31%
2025-08-15	2.89	2.89	0.00	0.00%	2.87	2.92	229969	6656	1.30%
2025-08-14	2.99	2.89	-0.09	-3.02%	2.88	3.02	336769	9850	1.90%
2025-08-13	3.00	2.98	-0.04	-1.32%	2.96	3.01	241887	7206	1.36%
2025-08-12	2.95	3.02	0.08	2.72%	2.93	3.06	396443	11904	2.23%
2025-08-11	2.96	2.94	-0.02	-0.68%	2.91	2.97	191561	5618	1.08%
2025-08-08	2.94	2.96	0.02	0.68%	2.92	2.98	235414	6937	1.33%
2025-08-07	2.90	2.94	0.04	1.38%	2.88	2.96	278531	8150	1.57%
2025-08-06	2.89	2.90	0.00	0.00%	2.86	2.91	224912	6497	1.27%
2025-08-05	2.92	2.90	0.00	0.00%	2.86	2.95	360476	10461	2.03%
2025-08-04	2.78	2.90	0.13	4.69%	2.75	2.95	580608	16694	3.27%
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%