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
2025-10-31	12.79	12.76	-0.03	-0.23%	12.70	12.88	32991	4205	0.37%
2025-10-30	12.71	12.79	0.05	0.39%	12.64	12.95	57607	7398	0.65%
2025-10-29	12.70	12.74	-0.02	-0.16%	12.48	12.75	53080	6686	0.60%
2025-10-28	12.87	12.76	-0.11	-0.85%	12.72	12.90	45388	5812	0.51%
2025-10-27	12.80	12.87	0.07	0.55%	12.80	13.00	53525	6912	0.60%
2025-10-24	12.90	12.80	-0.12	-0.93%	12.75	12.97	43860	5625	0.49%
2025-10-23	12.80	12.92	0.14	1.10%	12.75	12.95	35380	4548	0.40%
2025-10-22	12.92	12.78	-0.14	-1.08%	12.74	12.92	35842	4596	0.40%
2025-10-21	12.79	12.92	0.13	1.02%	12.74	12.94	39262	5056	0.44%
2025-10-20	12.94	12.79	-0.01	-0.08%	12.68	13.03	41596	5318	0.47%
2025-10-17	13.06	12.80	-0.24	-1.84%	12.77	13.12	47689	6156	0.53%
2025-10-16	13.20	13.04	-0.17	-1.29%	13.00	13.24	33523	4381	0.38%
2025-10-15	13.20	13.21	0.03	0.23%	13.05	13.25	45094	5933	0.51%
2025-10-14	13.05	13.18	0.14	1.07%	12.99	13.22	67561	8884	0.76%
2025-10-13	13.01	13.04	-0.17	-1.29%	12.90	13.12	55121	7158	0.62%
2025-10-10	13.08	13.21	0.13	0.99%	12.93	13.24	68408	8994	0.77%
2025-10-09	12.83	13.08	0.23	1.79%	12.81	13.13	57303	7470	0.64%
2025-09-30	12.86	12.85	-0.06	-0.46%	12.81	12.96	37824	4869	0.42%
2025-09-29	12.92	12.91	0.07	0.55%	12.70	13.00	54509	7024	0.61%
2025-09-26	12.65	12.84	0.15	1.18%	12.61	13.00	59487	7668	0.67%
2025-09-25	12.73	12.69	-0.08	-0.63%	12.63	12.84	35682	4532	0.40%
2025-09-24	12.59	12.77	0.12	0.95%	12.58	12.85	42727	5439	0.48%
2025-09-23	12.63	12.65	0.02	0.16%	12.35	12.65	44766	5590	0.50%
2025-09-22	12.70	12.63	-0.06	-0.47%	12.53	12.75	28999	3653	0.33%
2025-09-19	12.77	12.69	-0.04	-0.31%	12.60	12.82	37948	4809	0.43%
2025-09-18	12.93	12.73	-0.24	-1.85%	12.68	12.97	56778	7282	0.64%
2025-09-17	12.90	12.97	0.03	0.23%	12.86	13.01	36648	4748	0.41%
2025-09-16	13.06	12.94	-0.11	-0.84%	12.82	13.11	53358	6893	0.60%
2025-09-15	13.10	13.05	-0.10	-0.76%	13.02	13.23	39287	5143	0.44%
2025-09-12	13.29	13.15	-0.10	-0.75%	13.15	13.37	44425	5885	0.50%
2025-09-11	13.16	13.25	0.09	0.68%	13.05	13.25	49319	6480	0.55%
2025-09-10	13.48	13.16	-0.26	-1.94%	13.13	13.48	49843	6595	0.56%
2025-09-09	13.52	13.42	-0.14	-1.03%	13.39	13.60	52919	7136	0.59%
2025-09-08	13.43	13.56	0.20	1.50%	13.38	13.62	88413	11979	0.99%
2025-09-05	13.11	13.36	0.18	1.37%	13.06	13.38	80610	10680	0.90%
2025-09-04	12.69	13.18	0.46	3.62%	12.68	13.42	112818	14852	1.27%
2025-09-03	13.15	12.72	-0.40	-3.05%	12.69	13.17	61230	7891	0.69%
2025-09-02	13.25	13.12	-0.13	-0.98%	13.05	13.29	49038	6441	0.55%
2025-09-01	13.10	13.25	0.15	1.15%	13.01	13.30	58609	7742	0.66%
2025-08-29	13.18	13.10	-0.14	-1.06%	13.08	13.25	60155	7910	0.67%
2025-08-28	13.69	13.24	-0.44	-3.22%	12.84	13.76	173724	23024	1.95%
2025-08-27	13.79	13.68	-0.09	-0.65%	13.66	14.13	199972	27863	2.24%
2025-08-26	13.60	13.77	0.14	1.03%	13.60	13.88	132564	18279	1.49%
2025-08-25	13.63	13.63	0.01	0.07%	13.55	13.68	79873	10890	0.90%
2025-08-22	13.62	13.62	0.03	0.22%	13.43	13.68	69548	9411	0.78%
2025-08-21	13.60	13.59	-0.03	-0.22%	13.55	13.69	80607	10992	0.90%
2025-08-20	13.57	13.62	0.07	0.52%	13.45	13.62	70055	9481	0.79%
2025-08-19	13.49	13.55	0.07	0.52%	13.42	13.58	68598	9269	0.77%
2025-08-18	13.42	13.48	0.00	0.00%	13.42	13.59	83292	11250	0.93%
2025-08-15	13.32	13.48	0.15	1.13%	13.30	13.49	63932	8581	0.72%
2025-08-14	13.63	13.33	-0.35	-2.56%	13.33	13.68	83970	11323	0.94%
2025-08-13	13.81	13.68	-0.12	-0.87%	13.65	13.88	69729	9563	0.78%
2025-08-12	13.81	13.80	-0.02	-0.14%	13.61	13.83	67284	9239	0.75%
2025-08-11	13.74	13.82	0.06	0.44%	13.34	13.83	97834	13320	1.10%
2025-08-08	13.51	13.76	0.25	1.85%	13.47	13.95	140282	19338	1.57%
2025-08-07	13.49	13.51	-0.04	-0.30%	13.46	13.60	43198	5836	0.48%
2025-08-06	13.52	13.55	0.04	0.30%	13.36	13.59	56595	7627	0.63%
2025-08-05	13.50	13.51	0.01	0.07%	13.44	13.54	39355	5312	0.44%
2025-08-04	13.28	13.50	0.05	0.37%	13.27	13.51	36070	4844	0.40%
2025-08-01	13.50	13.45	0.03	0.22%	13.39	13.51	33173	4457	0.37%
2025-07-31	13.52	13.42	-0.18	-1.32%	13.40	13.56	59262	7968	0.66%
2025-07-30	13.65	13.60	-0.06	-0.44%	13.51	13.74	60754	8286	0.68%
2025-07-29	13.75	13.66	-0.12	-0.87%	13.48	13.77	78154	10606	0.88%
2025-07-28	13.80	13.78	-0.04	-0.29%	13.70	13.85	45521	6269	0.51%
2025-07-25	13.89	13.82	-0.03	-0.22%	13.77	13.95	62439	8636	0.70%
2025-07-24	13.60	13.85	0.22	1.61%	13.59	13.85	77887	10690	0.87%