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
2026-05-07	84.99	85.50	0.52	0.61%	83.27	85.50	67271	56849	1.33%
2026-05-06	83.50	84.98	2.43	2.94%	81.80	86.80	91795	77441	1.82%
2026-04-30	84.73	82.55	-2.81	-3.29%	82.29	85.23	65822	54755	1.30%
2026-04-29	79.52	85.36	5.67	7.12%	79.01	85.95	105792	88182	2.10%
2026-04-28	80.29	79.69	-0.92	-1.14%	78.01	81.24	56633	45058	1.12%
2026-04-27	81.50	80.61	-1.39	-1.70%	80.54	83.49	61919	50306	1.23%
2026-04-24	80.00	82.00	2.09	2.62%	78.99	83.77	86212	70471	1.71%
2026-04-23	83.00	79.91	-5.62	-6.57%	79.11	83.00	138933	112057	2.75%
2026-04-22	81.67	85.53	3.33	4.05%	81.19	87.60	121429	102834	2.41%
2026-04-21	81.35	82.20	0.85	1.04%	80.01	83.38	97171	79133	1.93%
2026-04-20	82.84	81.35	-1.43	-1.73%	80.61	83.83	101262	82989	2.01%
2026-04-17	76.20	82.78	6.12	7.98%	76.00	82.78	126586	100510	2.51%
2026-04-16	77.05	76.66	0.86	1.13%	75.46	77.80	81227	62236	1.61%
2026-04-15	76.00	75.80	0.37	0.49%	74.76	77.97	88253	67231	1.75%
2026-04-14	74.23	75.43	1.40	1.89%	72.34	75.80	75352	55749	1.49%
2026-04-13	75.01	74.03	-1.79	-2.36%	73.63	76.63	70564	52767	1.40%
2026-04-10	72.50	75.82	3.70	5.13%	72.50	77.65	68302	51942	1.35%
2026-04-09	74.00	72.12	-1.94	-2.62%	71.86	74.18	42708	31102	0.85%
2026-04-08	71.48	74.06	4.23	6.06%	70.82	74.59	57296	41958	1.14%
2026-04-07	69.80	69.83	0.67	0.97%	69.31	71.45	29197	20516	0.58%
2026-04-03	70.80	69.16	-1.44	-2.04%	68.80	71.48	30914	21542	0.61%
2026-04-02	72.12	70.60	-2.35	-3.22%	70.05	72.56	36401	25870	0.72%
2026-04-01	73.01	72.95	1.05	1.46%	71.36	73.93	33417	24274	0.66%
2026-03-31	74.00	71.90	-2.20	-2.97%	71.80	74.14	34995	25474	0.69%
2026-03-30	74.91	74.10	-1.62	-2.14%	72.81	75.51	47726	35346	0.95%
2026-03-27	72.00	75.72	1.89	2.56%	72.00	76.27	59593	44605	1.18%
2026-03-26	72.31	73.83	1.52	2.10%	70.80	75.50	65827	48838	1.30%
2026-03-25	70.40	72.31	2.19	3.12%	69.85	72.92	57243	41168	1.13%
2026-03-24	70.71	70.12	0.58	0.83%	66.52	71.36	81006	55289	1.61%
2026-03-23	71.99	69.54	-2.86	-3.95%	69.18	73.50	64646	45935	1.28%
2026-03-20	72.00	72.40	0.40	0.56%	72.00	76.20	61708	45597	1.22%
2026-03-19	73.55	72.00	-2.36	-3.17%	71.50	74.44	46852	34079	0.93%
2026-03-18	74.50	74.36	0.08	0.11%	73.23	75.02	28726	21266	0.57%
2026-03-17	77.06	74.28	-2.98	-3.86%	74.21	77.70	46841	35417	0.93%
2026-03-16	76.39	77.26	0.68	0.89%	75.50	77.99	49634	38121	0.98%
2026-03-13	78.01	76.58	-2.35	-2.98%	76.40	79.90	65512	51131	1.30%
2026-03-12	77.88	78.93	1.57	2.03%	76.50	79.96	65855	51742	1.30%
2026-03-11	75.83	77.36	1.75	2.31%	75.73	78.85	67836	52721	1.34%
2026-03-10	75.00	75.61	1.41	1.90%	74.96	76.78	44916	34068	0.89%
2026-03-09	73.28	74.20	-1.35	-1.79%	71.44	75.00	83011	60745	1.64%
2026-03-06	76.89	75.55	-1.76	-2.28%	75.40	77.80	47064	35946	0.93%
2026-03-05	79.08	77.31	1.69	2.23%	76.40	79.80	52918	41068	1.05%
2026-03-04	76.00	75.62	-1.71	-2.21%	74.90	78.60	73579	55966	1.46%
2026-03-03	82.30	77.33	-4.95	-6.02%	77.17	84.00	78077	61788	1.55%
2026-03-02	81.73	82.28	-1.10	-1.32%	81.20	85.30	63133	52137	1.25%
2026-02-27	85.74	83.38	-3.22	-3.72%	81.73	85.96	73225	60654	1.45%
2026-02-26	86.60	86.60	0.04	0.05%	85.90	88.30	45701	39733	0.91%
2026-02-25	83.10	86.56	3.17	3.80%	83.10	88.30	59649	51650	1.18%
2026-02-24	85.31	83.39	-1.00	-1.18%	83.30	85.60	38724	32593	0.77%
2026-02-13	83.80	84.39	-0.41	-0.48%	82.74	86.44	44670	37914	0.89%
2026-02-12	84.20	84.80	0.40	0.47%	82.75	85.18	43543	36646	0.86%
2026-02-11	83.59	84.40	1.08	1.30%	82.18	85.39	48901	41247	0.97%
2026-02-10	84.49	83.32	-0.71	-0.84%	82.33	84.65	27624	23029	0.55%
2026-02-09	85.67	84.03	0.23	0.27%	83.12	85.70	45656	38386	0.90%
2026-02-06	82.49	83.80	1.11	1.34%	80.18	85.45	45764	38340	0.91%
2026-02-05	83.60	82.69	-1.77	-2.10%	81.70	85.18	36579	30339	0.72%
2026-02-04	85.42	84.46	-0.71	-0.83%	82.62	85.80	38179	31934	0.76%
2026-02-03	83.03	85.17	3.33	4.07%	82.71	85.80	58556	49433	1.16%
2026-02-02	85.48	81.84	-4.46	-5.17%	81.62	86.24	57451	48072	1.14%
2026-01-30	87.15	86.30	-1.87	-2.12%	82.70	88.42	67884	57959	1.35%
2026-01-29	90.40	88.17	-2.85	-3.13%	87.99	93.15	60893	55019	1.21%
2026-01-28	93.14	91.02	-1.98	-2.13%	89.33	94.90	76050	69165	1.51%