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
2026-07-24	12.70	11.69	-1.23	-9.52%	11.63	12.70	165160	19949	1.85%
2026-07-23	12.70	12.92	0.04	0.31%	12.44	12.99	180828	23052	2.03%
2026-07-22	12.10	12.88	0.58	4.72%	12.01	13.08	211754	26537	2.38%
2026-07-21	12.35	12.30	-0.35	-2.77%	11.89	12.44	218065	26426	2.45%
2026-07-20	11.50	12.65	1.08	9.33%	11.30	12.73	252821	30679	2.84%
2026-07-17	11.16	11.57	0.35	3.12%	11.15	11.75	187014	21480	2.10%
2026-07-16	11.30	11.22	-0.12	-1.06%	11.14	11.40	65643	7382	0.74%
2026-07-15	11.29	11.34	0.15	1.34%	11.16	11.45	58608	6618	0.66%
2026-07-14	11.14	11.19	0.08	0.72%	10.96	11.22	70078	7780	0.79%
2026-07-13	11.36	11.11	-0.62	-5.29%	11.08	11.52	91380	10258	1.03%
2026-07-10	11.41	11.73	0.34	2.99%	11.26	11.95	87343	10202	0.98%
2026-07-09	11.58	11.39	-0.27	-2.32%	11.26	11.70	84970	9694	0.95%
2026-07-08	12.02	11.66	-0.36	-3.00%	11.66	12.05	75316	8902	0.84%
2026-07-07	12.40	12.02	-0.51	-4.07%	11.99	12.45	80819	9802	0.91%
2026-07-06	12.72	12.53	-0.17	-1.34%	12.47	12.73	62795	7899	0.70%
2026-07-03	12.65	12.70	0.00	0.00%	12.50	12.80	71957	9119	0.81%
2026-07-02	12.98	12.70	-0.28	-2.16%	12.64	13.20	106950	13767	1.20%
2026-07-01	12.70	12.98	0.39	3.10%	12.58	13.04	104020	13393	1.17%
2026-06-30	12.52	12.59	-0.07	-0.55%	12.33	12.70	81756	10253	0.92%
2026-06-29	12.63	12.66	-0.07	-0.55%	12.39	12.85	102132	12902	1.15%
2026-06-26	12.98	12.73	-0.09	-0.70%	12.72	13.50	162723	21236	1.83%
2026-06-25	12.81	12.82	-0.09	-0.70%	12.53	12.87	93848	11939	1.05%
2026-06-24	13.32	12.91	-0.54	-4.01%	12.83	13.42	108703	14121	1.22%
2026-06-23	13.39	13.45	-0.05	-0.37%	13.19	13.58	99797	13417	1.12%
2026-06-22	13.40	13.50	-0.02	-0.15%	12.88	13.50	146329	19295	1.64%
2026-06-18	14.56	13.52	-1.06	-7.27%	13.51	14.61	209680	29091	2.35%
2026-06-17	14.48	14.58	-0.01	-0.07%	14.02	14.85	135815	19716	1.52%
2026-06-16	14.58	14.74	0.22	1.52%	14.40	14.98	156218	22957	1.75%
2026-06-15	14.70	14.52	-0.08	-0.55%	14.43	14.75	141553	20569	1.59%
2026-06-12	14.20	14.60	0.42	2.96%	14.00	14.70	153833	22261	1.73%
2026-06-11	14.16	14.18	0.04	0.28%	13.83	14.30	102772	14502	1.15%
2026-06-10	14.68	14.14	-0.61	-4.14%	13.97	14.69	145949	20737	1.64%
2026-06-09	14.53	14.75	0.27	1.86%	14.08	14.80	154676	22422	1.74%
2026-06-08	14.70	14.48	-0.83	-5.42%	14.26	15.19	175020	25617	1.96%
2026-06-05	16.31	15.31	-1.28	-7.72%	14.93	16.83	275976	43338	3.10%
2026-06-04	17.16	16.59	-0.87	-4.98%	16.58	17.49	246198	41929	2.76%
2026-06-03	16.60	17.46	0.48	2.83%	16.53	17.70	302846	52386	3.40%
2026-06-02	16.80	16.98	-0.13	-0.76%	16.01	17.49	286450	48171	3.21%
2026-06-01	17.78	17.11	-0.66	-3.71%	16.31	18.15	306693	52662	3.44%
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%