卓越新能 (688196) - 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
2026-09-16	32.51	33.24	0.46	1.40%	32.42	34.24	19204	6410	1.51%
2026-09-15	34.78	32.78	-1.77	-5.12%	32.70	34.78	23565	7851	1.85%
2026-09-14	36.02	34.55	-1.15	-3.22%	34.43	36.02	21002	7300	1.65%
2026-09-11	37.01	35.70	-0.66	-1.82%	35.37	38.53	33986	12419	2.67%
2026-09-10	38.03	36.36	-1.86	-4.87%	36.32	38.59	26605	9830	2.09%
2026-09-09	39.60	38.22	-1.15	-2.92%	38.13	40.47	33948	13277	2.67%
2026-09-08	35.07	39.37	3.99	11.28%	35.07	39.50	45978	17507	3.61%
2026-09-07	35.50	35.38	-0.20	-0.56%	34.87	36.18	15121	5343	1.19%
2026-09-04	35.36	35.58	0.19	0.54%	35.15	37.47	22875	8293	1.80%
2026-09-03	35.15	35.39	0.29	0.83%	34.74	36.07	24006	8500	1.89%
2026-09-02	35.33	35.10	0.10	0.29%	34.50	36.16	26094	9257	2.05%
2026-09-01	32.88	35.00	2.03	6.16%	32.87	35.30	28916	10005	2.27%
2026-08-31	34.15	32.97	-1.03	-3.03%	32.80	34.16	20222	6706	1.59%
2026-08-28	32.31	34.00	1.72	5.33%	32.02	34.17	24783	8280	1.95%
2026-08-27	31.81	32.28	0.16	0.50%	31.41	32.50	24062	7680	1.89%
2026-08-26	34.25	32.12	-3.57	-10.00%	31.23	34.29	46853	15024	3.68%
2026-08-25	34.16	35.69	1.53	4.48%	33.70	35.95	24398	8574	1.92%
2026-08-24	34.80	34.16	-0.34	-0.99%	33.87	35.50	22791	7879	1.79%
2026-08-21	35.03	34.50	-0.88	-2.49%	34.11	35.28	23821	8220	1.87%
2026-08-20	34.80	35.38	0.58	1.67%	34.05	36.35	29224	10338	2.30%
2026-08-19	35.99	34.80	-1.31	-3.63%	34.66	37.88	40177	14600	3.16%
2026-08-18	35.23	36.11	0.64	1.80%	35.22	37.19	29973	10878	2.36%
2026-08-17	34.76	35.47	0.77	2.22%	34.44	35.90	20794	7307	1.63%
2026-08-14	35.00	34.70	-0.34	-0.97%	34.31	35.30	11239	3890	0.88%
2026-08-13	35.30	35.04	-0.31	-0.88%	34.80	35.65	12799	4502	1.01%
2026-08-12	34.63	35.35	0.72	2.08%	34.34	35.44	11872	4172	0.93%
2026-08-11	35.32	34.63	-0.54	-1.54%	34.24	35.32	9783	3388	0.77%
2026-08-10	35.12	35.17	0.40	1.15%	34.51	35.62	15176	5329	1.19%
2026-08-07	34.30	34.77	0.27	0.78%	33.61	34.81	17659	6042	1.39%
2026-08-06	33.85	34.50	0.40	1.17%	33.81	34.95	20431	7026	1.61%
2026-08-05	34.55	34.10	-0.56	-1.62%	33.71	34.59	19148	6548	1.51%
2026-08-04	34.95	34.66	0.13	0.38%	33.85	34.95	18345	6303	1.44%
2026-08-03	33.56	34.53	0.89	2.65%	33.35	34.91	17736	6105	1.39%
2026-07-31	32.78	33.64	0.39	1.17%	32.78	34.32	13860	4689	1.09%
2026-07-30	33.00	33.25	0.21	0.64%	32.80	34.60	18805	6344	1.48%
2026-07-29	32.12	33.04	0.97	3.02%	31.90	33.27	16445	5393	1.29%
2026-07-28	31.56	32.07	0.15	0.47%	31.40	32.88	14526	4675	1.14%
2026-07-27	31.05	31.92	0.36	1.14%	30.38	32.07	22982	7246	1.81%
2026-07-24	35.26	31.56	-2.75	-8.02%	31.56	35.30	26217	8573	2.06%
2026-07-23	32.94	34.31	1.61	4.92%	32.80	34.80	28965	9722	2.28%
2026-07-22	31.00	32.70	1.19	3.78%	30.76	32.88	25989	8264	2.04%
2026-07-21	31.18	31.51	-0.01	-0.03%	30.24	31.52	19760	6122	1.55%
2026-07-20	32.86	31.52	-0.38	-1.19%	31.00	33.05	17671	5655	1.39%
2026-07-17	33.01	31.90	-1.67	-4.97%	31.52	34.33	19210	6285	1.51%
2026-07-16	32.98	33.57	0.92	2.82%	32.10	34.07	18830	6298	1.48%
2026-07-15	32.46	32.65	-0.19	-0.58%	32.32	33.32	18028	5909	1.42%
2026-07-14	32.93	32.84	0.31	0.95%	32.02	33.10	13886	4527	1.09%
2026-07-13	33.97	32.53	-1.86	-5.41%	32.53	34.76	17089	5671	1.34%
2026-07-10	33.20	34.39	0.67	1.99%	33.02	35.27	16164	5561	1.27%
2026-07-09	34.50	33.72	-0.24	-0.71%	33.01	34.50	14554	4892	1.14%
2026-07-08	34.80	33.96	-0.37	-1.08%	33.75	34.80	13087	4468	1.03%
2026-07-07	36.16	34.33	-1.47	-4.11%	34.16	36.16	15766	5471	1.24%
2026-07-06	38.80	35.80	-2.59	-6.75%	35.72	39.10	31610	11626	2.49%
2026-07-03	37.70	38.39	1.33	3.59%	36.92	38.66	14820	5632	1.17%
2026-07-02	37.00	37.06	0.00	0.00%	36.75	38.24	14710	5510	1.16%
2026-07-01	36.01	37.06	1.16	3.23%	35.81	37.54	13883	5099	1.09%
2026-06-30	36.80	35.90	-1.30	-3.49%	35.61	37.40	16372	5894	1.29%
2026-06-29	35.64	37.20	1.33	3.71%	34.51	38.30	22289	8144	1.75%
2026-06-26	36.66	35.87	-1.05	-2.84%	35.63	36.91	11324	4081	0.89%
2026-06-25	37.55	36.92	-0.77	-2.04%	36.12	38.44	13888	5105	1.09%
2026-06-24	38.70	38.19	-0.78	-2.00%	37.54	38.86	9900	3760	0.78%
2026-06-23	38.80	38.97	0.17	0.44%	38.60	39.84	15152	5954	1.19%
2026-06-22	39.01	38.80	-0.20	-0.51%	37.36	39.03	18558	7058	1.46%
2026-06-18	39.43	39.00	-0.42	-1.07%	38.62	39.80	10759	4213	0.85%
2026-06-17	40.20	39.42	-0.89	-2.21%	39.22	40.38	11059	4388	0.87%
2026-06-16	40.30	40.31	-0.19	-0.47%	39.60	40.85	12625	5069	0.99%
2026-06-15	39.99	40.50	0.63	1.58%	39.72	41.40	16482	6665	1.30%
2026-06-12	39.44	39.87	0.90	2.31%	38.55	40.47	14439	5737	1.14%
2026-06-11	39.08	38.97	-0.51	-1.29%	38.50	39.47	10949	4264	0.86%
2026-06-10	39.24	39.48	0.04	0.10%	38.76	40.27	11120	4362	0.87%
2026-06-09	40.10	39.44	-0.21	-0.53%	38.80	40.45	13229	5222	1.04%