江苏新能 (603693) - 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
2026-05-29	17.48	17.77	-0.25	-1.39%	17.20	18.68	384144	69266	4.31%
2026-05-28	18.76	18.02	-0.92	-4.86%	18.00	19.95	542474	102482	6.09%
2026-05-27	17.50	18.94	1.07	5.99%	17.07	19.10	465350	83742	5.22%
2026-05-26	17.68	17.87	-0.51	-2.77%	17.23	18.58	391786	69874	4.39%
2026-05-25	17.30	18.38	0.69	3.90%	17.22	19.10	516365	93926	5.79%
2026-05-22	16.64	17.69	0.79	4.67%	16.55	17.75	539591	92880	6.05%
2026-05-21	15.90	16.90	1.00	6.29%	15.88	17.49	545034	92661	6.11%
2026-05-20	16.82	15.90	-1.48	-8.52%	15.81	16.97	342940	55835	3.85%
2026-05-19	16.59	17.38	0.95	5.78%	16.11	18.00	529896	90087	5.94%
2026-05-18	14.94	16.43	1.49	9.97%	14.88	16.43	202689	32133	2.27%
2026-05-15	15.38	14.94	-0.59	-3.80%	14.87	15.55	184439	27785	2.07%
2026-05-14	16.51	15.53	-1.27	-7.56%	15.46	16.88	298479	48171	3.35%
2026-05-13	16.00	16.80	0.29	1.76%	15.92	17.15	432064	71804	4.85%
2026-05-12	15.75	16.51	0.76	4.83%	15.38	16.51	357947	57500	4.02%
2026-05-11	15.46	15.75	0.33	2.14%	15.33	15.85	232484	36398	2.61%
2026-05-08	15.40	15.42	-0.10	-0.64%	15.28	15.89	184711	28671	2.07%
2026-05-07	15.45	15.52	0.09	0.58%	15.35	15.64	213485	33040	2.39%
2026-05-06	14.66	15.43	0.70	4.75%	14.64	15.43	209435	31785	2.35%
2026-04-30	15.03	14.73	-0.40	-2.64%	14.60	15.13	174927	25826	1.96%
2026-04-29	15.41	15.13	-0.54	-3.45%	15.11	15.50	224697	34289	2.52%
2026-04-28	14.77	15.67	0.60	3.98%	14.77	15.98	293873	45427	3.30%
2026-04-27	14.73	15.07	-0.17	-1.12%	14.56	15.38	192159	28908	2.16%
2026-04-24	15.91	15.24	-1.19	-7.24%	15.19	16.20	336143	52542	3.77%
2026-04-23	15.40	16.43	1.03	6.69%	15.16	16.70	485681	77405	5.45%
2026-04-22	15.00	15.40	0.08	0.52%	14.83	15.79	400591	61684	4.49%
2026-04-21	14.48	15.32	0.81	5.58%	14.13	15.65	450796	67266	5.06%
2026-04-20	14.08	14.51	0.40	2.83%	14.00	14.54	182286	26203	2.04%
2026-04-17	14.00	14.11	0.08	0.57%	13.92	14.27	131161	18475	1.47%
2026-04-16	13.97	14.03	0.05	0.36%	13.75	14.10	135493	18969	1.52%
2026-04-15	14.04	13.98	-0.15	-1.06%	13.80	14.07	129597	18076	1.45%
2026-04-14	14.20	14.13	-0.01	-0.07%	13.88	14.40	217322	30551	2.44%
2026-04-13	13.48	14.14	0.66	4.90%	13.42	14.26	303139	42262	3.40%
2026-04-10	13.65	13.48	-0.07	-0.52%	13.44	13.66	110377	14960	1.24%
2026-04-09	13.68	13.55	-0.26	-1.88%	13.43	13.69	115997	15696	1.30%
2026-04-08	13.79	13.81	0.23	1.69%	13.66	13.83	174770	24021	1.96%
2026-04-07	13.45	13.58	0.05	0.37%	13.35	13.75	142813	19375	1.60%
2026-04-03	14.18	13.53	-0.62	-4.38%	13.41	14.19	182010	24856	2.04%
2026-04-02	14.61	14.15	-0.46	-3.15%	14.06	14.75	197730	28274	2.22%
2026-04-01	15.10	14.61	-0.41	-2.73%	14.51	15.18	255212	37665	2.86%
2026-03-31	15.79	15.02	-0.69	-4.39%	14.97	16.00	296140	45649	3.32%
2026-03-30	16.29	15.71	-0.64	-3.91%	15.18	16.56	361314	56471	4.05%
2026-03-27	16.89	16.35	-1.06	-6.09%	16.12	17.27	398429	65911	4.47%
2026-03-26	17.93	17.41	-1.20	-6.45%	16.75	19.44	581180	102905	6.52%
2026-03-25	17.86	18.61	0.00	0.00%	17.82	20.37	664340	125831	7.45%
2026-03-24	17.20	18.61	0.83	4.67%	16.40	18.85	618742	109457	6.94%
2026-03-23	15.98	17.78	1.22	7.37%	15.79	18.22	643025	111048	7.21%
2026-03-20	16.00	16.56	-0.33	-1.95%	15.85	16.70	463747	75860	5.20%
2026-03-19	16.13	16.89	0.71	4.39%	15.87	16.98	592794	97491	6.65%
2026-03-18	15.91	16.18	0.30	1.89%	15.88	17.47	654223	108359	7.34%
2026-03-17	14.38	15.88	1.44	9.97%	14.09	15.88	350002	52964	3.93%
2026-03-16	14.87	14.44	-0.43	-2.89%	14.26	14.94	309618	44982	3.47%
2026-03-13	15.66	14.87	-0.55	-3.57%	14.82	16.15	539181	83085	6.05%
2026-03-12	14.01	15.42	1.40	9.99%	13.93	15.42	371376	54647	4.17%
2026-03-11	13.77	14.02	0.30	2.19%	13.38	14.04	190680	26369	2.14%
2026-03-10	13.82	13.72	-0.12	-0.87%	13.61	14.01	124616	17163	1.40%
2026-03-09	13.70	13.84	0.12	0.87%	13.69	13.93	125664	17388	1.41%
2026-03-06	13.53	13.72	0.15	1.11%	13.42	13.82	118035	16180	1.32%
2026-03-05	13.58	13.57	0.12	0.89%	13.46	13.74	139649	18989	1.57%
2026-03-04	13.10	13.45	0.23	1.74%	13.02	13.50	111141	14875	1.25%
2026-03-03	13.34	13.22	-0.20	-1.49%	13.18	13.58	125015	16686	1.40%
2026-03-02	13.28	13.42	0.03	0.22%	13.20	13.56	156371	21000	1.75%
2026-02-27	13.04	13.39	0.35	2.68%	12.98	13.49	153620	20458	1.72%
2026-02-26	12.76	13.04	0.29	2.27%	12.71	13.18	120684	15677	1.35%
2026-02-25	12.64	12.75	0.10	0.79%	12.62	12.85	59162	7556	0.66%
2026-02-24	12.29	12.65	0.43	3.52%	12.28	12.70	83001	10444	0.93%