厦钨新能 (688778) - 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
2026-08-20	47.10	45.94	-0.55	-1.18%	45.71	47.20	49387	22849	0.98%
2026-08-19	47.70	46.49	-1.86	-3.85%	46.34	48.45	49258	23251	0.98%
2026-08-18	49.46	48.35	-0.76	-1.55%	48.05	49.46	41898	20353	0.83%
2026-08-17	48.23	49.11	1.10	2.29%	47.71	49.16	49652	24173	0.98%
2026-08-14	47.91	48.01	0.10	0.21%	47.56	49.08	43323	20870	0.86%
2026-08-13	48.77	47.91	-0.92	-1.88%	47.88	49.22	50826	24635	1.01%
2026-08-12	48.35	48.83	0.48	0.99%	48.04	49.85	62490	30634	1.24%
2026-08-11	48.85	48.35	-0.77	-1.57%	48.20	49.90	58448	28488	1.16%
2026-08-10	47.91	49.12	1.70	3.58%	47.90	49.46	91735	44576	1.82%
2026-08-07	47.15	47.42	0.31	0.66%	46.22	47.68	73114	34513	1.45%
2026-08-06	48.10	47.11	-0.74	-1.55%	46.64	48.47	69120	32732	1.37%
2026-08-05	46.53	47.85	1.27	2.73%	46.35	47.89	70433	33412	1.40%
2026-08-04	46.20	46.58	0.40	0.87%	46.01	46.93	57213	26654	1.13%
2026-08-03	46.09	46.18	0.09	0.20%	45.01	46.89	50705	23423	1.00%
2026-07-31	47.70	46.09	-0.37	-0.80%	45.88	47.77	75835	35319	1.50%
2026-07-30	45.80	46.46	0.13	0.28%	45.45	47.06	76167	35344	1.51%
2026-07-29	44.36	46.33	1.80	4.04%	44.18	47.10	84442	38778	1.67%
2026-07-28	44.82	44.53	-0.84	-1.85%	44.44	45.56	51803	23238	1.03%
2026-07-27	44.15	45.37	1.57	3.58%	43.81	45.58	64607	29033	1.28%
2026-07-24	45.10	43.80	-1.71	-3.76%	43.80	45.80	58882	26256	1.17%
2026-07-23	44.26	45.51	1.64	3.74%	43.67	45.58	73963	33189	1.47%
2026-07-22	44.30	43.87	-1.00	-2.23%	43.71	45.01	59519	26381	1.18%
2026-07-21	43.02	44.87	1.87	4.35%	42.81	45.54	105846	47231	2.10%
2026-07-20	44.60	43.00	-1.14	-2.58%	42.05	44.98	92541	40065	1.83%
2026-07-17	45.80	44.14	-2.14	-4.62%	44.09	46.45	76846	34599	1.52%
2026-07-16	46.67	46.28	-0.51	-1.09%	45.81	47.60	85666	40051	1.70%
2026-07-15	48.23	46.79	0.02	0.04%	46.40	48.36	88202	41519	1.75%
2026-07-14	46.92	46.77	-0.15	-0.32%	45.21	47.11	96878	44803	1.92%
2026-07-13	48.89	46.92	-2.73	-5.50%	46.70	48.89	89512	42510	1.77%
2026-07-10	50.78	49.65	-0.44	-0.88%	48.48	50.80	98874	49048	1.96%
2026-07-09	49.83	50.09	0.26	0.52%	47.43	50.47	107929	52971	2.14%
2026-07-08	52.72	49.83	-3.05	-5.77%	49.83	52.85	85361	43436	1.69%
2026-07-07	52.32	52.88	0.57	1.09%	52.25	55.12	90717	48733	1.80%
2026-07-06	52.04	52.31	0.00	0.00%	52.03	54.75	79663	42359	1.58%
2026-07-03	53.13	52.31	-0.69	-1.30%	52.30	53.45	61259	32336	1.21%
2026-07-02	54.00	53.00	-1.67	-3.05%	52.60	54.74	65767	35187	1.30%
2026-07-01	54.61	54.67	0.27	0.50%	53.02	55.75	93918	50998	1.86%
2026-06-30	51.84	54.40	2.58	4.98%	51.32	54.50	82323	43679	1.63%
2026-06-29	52.50	51.82	-0.24	-0.46%	51.13	52.98	86632	44972	1.72%
2026-06-26	55.88	52.06	-3.34	-6.03%	52.06	55.96	72451	38600	1.44%
2026-06-25	57.33	55.70	-1.83	-3.18%	55.43	57.33	73552	41253	1.46%
2026-06-24	57.00	57.53	0.00	0.00%	55.95	58.70	82280	47128	1.63%
2026-06-23	61.70	57.53	-4.17	-6.76%	57.19	61.70	99025	58341	1.96%
2026-06-22	61.00	61.70	0.73	1.20%	59.65	61.72	105366	64041	2.09%
2026-06-18	61.05	60.97	-0.39	-0.64%	59.90	61.82	76086	46228	1.51%
2026-06-17	60.53	61.36	0.85	1.40%	60.02	62.36	85100	52204	1.69%
2026-06-16	60.07	60.51	0.51	0.85%	60.01	61.85	89356	54256	1.77%
2026-06-15	58.60	60.00	2.50	4.35%	58.21	60.17	92987	55046	1.84%
2026-06-12	56.11	57.50	2.20	3.98%	55.87	59.99	100458	58101	1.99%
2026-06-11	55.38	55.30	-0.21	-0.38%	54.88	56.47	48799	27113	0.97%
2026-06-10	56.50	55.51	-1.39	-2.44%	54.85	56.72	45820	25491	0.91%
2026-06-09	56.41	56.90	1.60	2.89%	54.88	57.39	67742	37929	1.34%
2026-06-08	57.50	55.30	-3.51	-5.97%	53.98	58.07	99060	55336	1.96%
2026-06-05	59.09	58.81	-0.50	-0.84%	57.53	60.10	62805	36972	1.24%
2026-06-04	59.33	59.31	-0.54	-0.90%	58.40	60.20	59968	35444	1.19%
2026-06-03	61.40	59.85	-0.87	-1.43%	58.96	61.56	67105	40455	1.33%
2026-06-02	61.68	60.72	-0.41	-0.67%	59.46	61.89	57778	34990	1.14%
2026-06-01	62.78	61.13	-1.69	-2.69%	60.91	63.98	73718	46052	1.46%
2026-05-29	65.10	62.82	-2.31	-3.55%	62.40	66.04	61759	39249	1.22%
2026-05-28	66.38	65.13	-1.14	-1.72%	63.44	66.81	87038	56404	1.72%
2026-05-27	67.99	66.27	-1.87	-2.74%	66.00	69.80	71496	48321	1.42%
2026-05-26	68.59	68.14	-0.26	-0.38%	67.01	69.09	53262	36185	1.06%
2026-05-25	70.32	68.40	-1.91	-2.72%	67.51	70.80	58450	39983	1.16%
2026-05-22	69.85	70.31	0.99	1.43%	68.44	70.87	64694	45269	1.28%
2026-05-21	72.00	69.32	-2.28	-3.18%	69.18	73.20	69093	49473	1.37%
2026-05-20	69.80	71.60	1.17	1.66%	69.25	72.98	74064	52603	1.47%
2026-05-19	71.93	70.43	-1.22	-1.70%	68.68	71.93	64582	45170	1.28%
2026-05-18	70.50	71.65	0.47	0.66%	69.77	72.66	57530	41187	1.14%
2026-05-15	71.43	71.18	-0.23	-0.32%	70.14	72.83	84422	60187	1.67%
2026-05-14	77.89	71.41	-5.90	-7.63%	71.39	77.90	135940	99679	2.69%
2026-05-13	76.50	77.31	0.32	0.42%	75.80	78.27	74195	57331	1.47%