万润新能 (688275) - 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	41.35	41.46	0.14	0.34%	41.22	42.39	23153	9645	2.74%
2025-07-31	42.69	41.32	-1.43	-3.35%	41.18	42.86	29586	12441	3.50%
2025-07-30	43.82	42.75	-0.96	-2.20%	42.50	43.94	26596	11456	3.14%
2025-07-29	43.61	43.71	-0.26	-0.59%	43.36	44.48	25047	10980	2.96%
2025-07-28	43.51	43.97	0.18	0.41%	43.09	44.40	35574	15567	4.21%
2025-07-25	42.38	43.79	1.79	4.26%	42.38	45.61	73023	32378	8.63%
2025-07-24	40.36	42.00	1.41	3.47%	40.36	42.19	43389	18045	5.13%
2025-07-23	41.31	40.59	-0.77	-1.86%	40.51	41.59	25704	10550	3.04%
2025-07-22	41.12	41.36	0.19	0.46%	40.92	41.64	23953	9908	2.83%
2025-07-21	41.32	41.17	-0.06	-0.15%	40.75	41.37	22458	9208	2.65%
2025-07-18	40.47	41.23	0.75	1.85%	40.47	42.23	34743	14334	4.11%
2025-07-17	39.61	40.48	0.85	2.14%	39.39	40.57	27139	10866	3.21%
2025-07-16	39.60	39.63	0.18	0.46%	39.46	39.94	14460	5738	1.71%
2025-07-15	40.35	39.45	-0.82	-2.04%	38.90	40.48	25825	10214	3.05%
2025-07-14	40.43	40.27	0.10	0.25%	40.16	41.05	19121	7745	2.26%
2025-07-11	40.01	40.17	-0.01	-0.02%	39.80	40.53	18700	7516	2.21%
2025-07-10	39.80	40.18	0.31	0.78%	39.56	40.75	25580	10261	3.02%
2025-07-09	40.40	39.87	-0.35	-0.87%	39.74	40.49	17104	6847	2.02%
2025-07-08	39.33	40.22	0.82	2.08%	39.15	40.56	26305	10564	3.11%
2025-07-07	39.40	39.40	0.00	0.00%	39.11	39.68	12277	4828	1.45%
2025-07-04	41.11	39.40	-1.50	-3.67%	39.32	41.11	33100	13173	3.91%
2025-07-03	39.81	40.90	1.08	2.71%	39.50	41.53	31147	12641	3.68%
2025-07-02	40.02	39.82	-0.34	-0.85%	39.60	40.16	18875	7507	2.23%
2025-07-01	40.56	40.16	-0.39	-0.96%	39.50	40.61	23537	9406	2.78%
2025-06-30	40.52	40.55	0.12	0.30%	40.06	41.01	24122	9770	2.85%
2025-06-27	41.14	40.43	-0.12	-0.30%	40.32	41.78	27194	11114	3.21%
2025-06-26	40.82	40.55	-0.41	-1.00%	40.50	41.88	31669	13046	3.74%
2025-06-25	40.77	40.96	0.19	0.47%	40.50	41.34	33371	13640	3.94%
2025-06-24	39.05	40.77	1.81	4.65%	38.88	40.89	46935	18832	5.55%
2025-06-23	38.20	38.96	0.90	2.36%	37.63	38.99	30185	11586	3.57%
2025-06-20	37.56	38.06	0.48	1.28%	37.52	39.88	45235	17600	5.35%
2025-06-19	37.78	37.58	-0.45	-1.18%	37.42	39.34	34879	13386	4.12%
2025-06-18	38.17	38.03	-0.05	-0.13%	36.90	38.42	28411	10680	3.36%
2025-06-17	36.74	38.08	1.32	3.59%	36.74	39.20	41682	15844	4.93%
2025-06-16	36.62	36.76	-0.01	-0.03%	36.62	37.42	15331	5672	1.81%
2025-06-13	38.01	36.77	-1.40	-3.67%	36.76	38.16	25670	9579	3.03%
2025-06-12	37.90	38.17	0.27	0.71%	37.43	38.66	23030	8758	2.72%
2025-06-11	37.73	37.90	0.16	0.42%	37.72	39.04	24999	9577	2.96%
2025-06-10	38.10	37.74	-0.40	-1.05%	37.38	38.95	29679	11341	3.51%
2025-06-09	37.06	38.14	1.17	3.16%	36.91	38.50	26572	10112	3.14%
2025-06-06	36.88	36.97	-0.05	-0.14%	36.80	37.35	10595	3926	1.25%
2025-06-05	37.12	37.02	-0.21	-0.56%	36.78	37.37	12468	4606	1.47%
2025-06-04	36.43	37.23	0.78	2.14%	36.39	37.69	23002	8558	2.72%
2025-06-03	35.59	36.45	0.59	1.65%	35.53	37.29	13994	5118	1.65%
2025-05-30	36.78	35.86	-0.55	-1.51%	35.72	36.87	12601	4534	1.49%
2025-05-29	35.70	36.41	0.43	1.20%	35.70	36.55	14450	5255	1.71%
2025-05-28	36.60	35.98	-0.60	-1.64%	35.75	36.61	20261	7303	2.39%
2025-05-27	36.79	36.58	-0.32	-0.87%	36.25	37.03	17547	6416	2.07%
2025-05-26	36.71	36.90	0.27	0.74%	36.40	37.42	16387	6039	1.94%
2025-05-23	37.68	36.63	-1.04	-2.76%	36.60	37.98	24549	9168	2.90%
2025-05-22	38.60	37.67	-1.21	-3.11%	37.50	38.67	31547	11939	3.73%
2025-05-21	38.83	38.88	0.51	1.33%	38.21	39.86	61500	23998	7.27%
2025-05-20	41.00	38.37	1.56	4.24%	38.21	41.13	70851	27796	8.38%
2025-05-19	37.51	36.81	-0.78	-2.08%	36.39	37.88	26655	9785	3.15%
2025-05-16	38.49	37.59	-0.90	-2.34%	37.57	38.80	25661	9758	3.03%
2025-05-15	35.99	38.49	2.49	6.92%	35.55	39.78	50145	19061	5.93%
2025-05-14	36.68	36.00	-0.60	-1.64%	35.81	36.85	22449	8108	2.65%
2025-05-13	37.49	36.60	-0.54	-1.45%	36.58	37.79	23626	8765	2.79%
2025-05-12	36.30	37.14	1.30	3.63%	36.30	37.14	15739	5797	1.86%
2025-05-09	37.47	35.84	-1.95	-5.16%	35.81	37.75	24274	8800	2.87%
2025-05-08	36.72	37.79	0.99	2.69%	36.46	38.47	15409	5817	1.82%
2025-05-07	37.85	36.80	-0.25	-0.67%	36.51	37.85	11909	4408	1.41%
2025-05-06	35.66	37.05	1.66	4.69%	35.21	37.45	19375	7095	2.29%
2025-04-30	34.80	35.39	0.58	1.67%	34.51	35.64	11967	4210	1.41%
2025-04-29	34.20	34.81	0.24	0.69%	34.20	35.50	9520	3319	1.13%
2025-04-28	34.89	34.57	-0.24	-0.69%	33.90	34.89	8595	2955	1.02%
2025-04-25	35.00	34.81	-0.24	-0.68%	34.67	35.35	7808	2727	0.92%
2025-04-24	36.33	35.05	-0.75	-2.09%	34.97	36.34	12206	4325	1.44%