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
2025-08-01	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%
2025-06-06	14.39	14.14	-0.53	-3.61%	13.95	14.64	251421	35801	2.82%
2025-06-05	14.94	14.67	0.04	0.27%	14.46	15.27	315613	46812	3.54%
2025-06-04	14.46	14.63	-0.10	-0.68%	14.23	14.80	288758	41672	3.24%
2025-06-03	14.31	14.73	-0.39	-2.58%	14.01	15.41	466261	67535	5.23%
2025-05-30	17.48	15.12	-1.68	-10.00%	15.12	17.48	616557	97361	6.92%
2025-05-29	16.80	16.80	1.53	10.02%	15.80	16.80	549953	90813	6.17%
2025-05-28	15.27	15.27	1.39	10.01%	15.27	15.27	91939	14039	1.03%
2025-05-27	13.20	13.88	1.26	9.98%	13.20	13.88	196922	26946	2.21%
2025-05-26	12.38	12.62	0.02	0.16%	12.34	12.68	166274	20838	1.87%
2025-05-23	13.11	12.60	-0.50	-3.82%	12.58	13.15	235312	30009	2.64%
2025-05-22	13.50	13.10	-0.55	-4.03%	13.00	13.55	362202	47830	4.06%
2025-05-21	13.50	13.65	0.25	1.87%	13.40	14.30	573182	79475	6.43%
2025-05-20	12.20	13.40	1.22	10.02%	12.11	13.40	368627	47401	4.14%
2025-05-19	12.13	12.18	0.03	0.25%	12.06	12.27	96724	11789	1.08%
2025-05-16	12.25	12.15	-0.14	-1.14%	12.08	12.47	134634	16468	1.51%
2025-05-15	12.50	12.29	-0.38	-3.00%	12.26	12.76	217556	27150	2.44%
2025-05-14	12.10	12.67	0.50	4.11%	12.02	12.75	308044	38511	3.46%
2025-05-13	12.20	12.17	0.02	0.16%	11.95	12.26	127347	15397	1.43%
2025-05-12	12.14	12.15	0.07	0.58%	12.09	12.33	117951	14375	1.32%
2025-05-09	12.20	12.08	-0.17	-1.39%	12.07	12.30	124486	15141	1.40%
2025-05-08	12.20	12.25	-0.03	-0.24%	12.19	12.40	119842	14731	1.34%
2025-05-07	12.35	12.28	0.04	0.33%	12.11	12.41	158197	19357	1.77%
2025-05-06	11.94	12.24	0.36	3.03%	11.89	12.25	147647	17863	1.66%
2025-04-30	11.84	11.88	-0.12	-1.00%	11.84	12.02	141078	16814	1.58%
2025-04-29	12.47	12.00	-0.71	-5.59%	11.81	12.52	264555	31711	2.97%
2025-04-28	13.50	12.71	-0.66	-4.94%	12.69	13.51	288291	37314	3.23%
2025-04-25	12.43	13.37	0.72	5.69%	12.39	13.83	435195	57016	4.88%
2025-04-24	12.23	12.65	0.32	2.60%	12.13	13.10	339802	42933	3.81%