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
2025-09-16	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%
2025-07-23	13.83	13.63	-0.30	-2.15%	13.62	13.92	103492	14231	1.16%
2025-07-22	14.15	13.93	-0.21	-1.49%	13.82	14.17	109184	15186	1.22%
2025-07-21	14.23	14.14	-0.10	-0.70%	14.06	14.25	111206	15711	1.25%
2025-07-18	13.95	14.24	0.31	2.23%	13.86	14.28	157501	22184	1.77%
2025-07-17	13.93	13.93	0.04	0.29%	13.82	13.94	74649	10367	0.84%
2025-07-16	13.87	13.89	0.02	0.14%	13.81	13.98	82230	11435	0.92%
2025-07-15	14.45	13.87	-0.56	-3.88%	13.80	14.45	179457	25092	2.01%
2025-07-14	14.38	14.43	0.04	0.28%	14.36	14.67	120873	17575	1.36%
2025-07-11	14.43	14.39	-0.09	-0.62%	14.16	14.47	136258	19483	1.53%
2025-07-10	14.41	14.48	-0.03	-0.21%	14.35	14.70	131821	19090	1.48%
2025-07-09	14.86	14.51	-0.40	-2.68%	14.48	15.07	227637	33499	2.55%
2025-07-08	15.16	14.91	-0.75	-4.79%	14.80	15.20	315573	47147	3.54%
2025-07-07	15.00	15.66	1.11	7.63%	14.60	16.00	476762	72271	5.35%
2025-07-04	14.03	14.55	0.40	2.83%	14.03	14.93	357146	52243	4.01%
2025-07-03	13.89	14.15	0.21	1.51%	13.84	14.28	192596	27090	2.16%
2025-07-02	14.25	13.94	-0.31	-2.18%	13.88	14.28	230704	32441	2.59%
2025-07-01	13.49	14.25	0.77	5.71%	13.42	14.38	322434	45417	3.62%
2025-06-30	13.17	13.48	0.34	2.59%	13.11	13.49	117634	15730	1.32%
2025-06-27	13.15	13.14	0.02	0.15%	13.10	13.22	76461	10044	0.86%
2025-06-26	13.17	13.12	-0.14	-1.06%	13.10	13.30	94434	12463	1.06%
2025-06-25	13.15	13.26	0.04	0.30%	13.12	13.29	97137	12834	1.09%
2025-06-24	13.12	13.22	0.18	1.38%	12.93	13.23	94317	12412	1.06%
2025-06-23	12.88	13.04	0.16	1.24%	12.76	13.06	76531	9903	0.86%
2025-06-20	13.03	12.88	-0.11	-0.85%	12.87	13.07	75505	9774	0.85%
2025-06-19	13.48	13.14	-0.38	-2.81%	13.10	13.51	121198	16088	1.36%
2025-06-18	13.70	13.52	-0.23	-1.67%	13.48	13.88	115198	15686	1.29%
2025-06-17	14.00	13.75	-0.32	-2.27%	13.71	14.07	134706	18588	1.51%
2025-06-16	13.86	14.07	0.02	0.14%	13.45	14.14	133088	18514	1.49%
2025-06-13	14.18	14.05	-0.14	-0.99%	13.97	14.52	195090	27829	2.19%
2025-06-12	14.25	14.19	-0.13	-0.91%	14.10	14.32	149411	21213	1.68%
2025-06-11	14.60	14.32	-0.56	-3.76%	14.20	14.68	240655	34577	2.70%
2025-06-10	14.13	14.88	0.69	4.86%	14.05	15.29	445320	65307	5.00%
2025-06-09	14.02	14.19	0.05	0.35%	13.98	14.25	186041	26311	2.09%