| 股票名称 | 代码 300593 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 新雷能 | 2024-05-21 二 | 10.22 | 10.43 | 10.27 | 10.39 | 10.09 | -1.53% | 3.29% | 147858 | 15063万 | 46.14 | 55.71 | -100.36 | 2 | 新雷能 | 2024-05-20 一 | 10.20 | 10.08 | 10.43 | 10.46 | 10.00 | 3.47% | 5.02% | 225438 | 23245万 | 46.86 | 56.58 | -101.92 | 3 | 新雷能 | 2024-05-17 五 | 9.80 | 9.78 | 10.08 | 10.09 | 9.65 | 3.07% | 3.57% | 160395 | 15959万 | 45.29 | 54.68 | -98.5 | 4 | 新雷能 | 2024-05-16 四 | 10.00 | 9.93 | 9.78 | 10.09 | 9.71 | -1.51% | 3.96% | 177753 | 17549万 | 43.94 | 53.06 | -95.57 | 5 | 新雷能 | 2024-05-15 三 | 10.03 | 9.96 | 9.93 | 10.33 | 9.93 | -0.30% | 4.81% | 216162 | 21871万 | 44.62 | 53.87 | -97.04 | 6 | 新雷能 | 2024-05-14 二 | 10.24 | 10.23 | 9.96 | 10.38 | 9.88 | -2.64% | 4.24% | 190513 | 19128万 | 44.75 | 54.03 | -97.33 | 7 | 新雷能 | 2024-05-13 一 | 10.35 | 10.45 | 10.23 | 10.38 | 10.03 | -2.11% | 4.76% | 213959 | 21816万 | 45.96 | 55.5 | -99.97 | 8 | 新雷能 | 2024-05-10 五 | 11.16 | 11.16 | 10.45 | 11.16 | 10.30 | -6.36% | 10.78% | 484330 | 51131万 | 46.95 | 56.69 | -102.12 | 9 | 新雷能 | 2024-05-09 四 | 9.27 | 9.30 | 11.16 | 11.16 | 9.27 | 20.00% | 7.32% | 328935 | 34455万 | 50.14 | 60.54 | -109.06 | 10 | 新雷能 | 2024-05-08 三 | 9.49 | 9.55 | 9.30 | 9.57 | 9.27 | -2.62% | 1.97% | 88479 | 8327万 | 41.78 | 50.45 | -90.88 | 11 | 新雷能 | 2024-05-06 一 | 9.25 | 9.12 | 9.19 | 9.40 | 9.17 | 0.77% | 1.72% | 77205 | 7159万 | 41.29 | 49.86 | -89.81 | 12 | 新雷能 | 2024-04-30 二 | 9.46 | 9.37 | 9.12 | 9.49 | 9.02 | -2.67% | 1.90% | 85266 | 7818万 | 40.98 | 49.48 | -89.12 | 13 | 新雷能 | 2024-04-29 一 | 9.09 | 9.06 | 9.37 | 9.42 | 9.08 | 3.42% | 2.01% | 90273 | 8379万 | 42.1 | 50.83 | -91.57 | 14 | 新雷能 | 2024-04-26 五 | 8.83 | 8.85 | 9.06 | 9.09 | 8.76 | 2.37% | 2.05% | 92175 | 8285万 | 40.71 | 49.15 | -88.54 | 15 | 新雷能 | 2024-04-25 四 | 8.84 | 8.85 | 8.85 | 8.93 | 8.72 | 0.00% | 1.72% | 77179 | 6816万 | 39.76 | 48.01 | -86.48 | 16 | 新雷能 | 2024-04-24 三 | 8.51 | 8.54 | 8.85 | 8.87 | 8.47 | 3.63% | 2.04% | 91772 | 8029万 | 39.76 | 48.01 | -86.48 | 17 | 新雷能 | 2024-04-23 二 | 8.39 | 8.38 | 8.54 | 8.66 | 8.39 | 1.91% | 2.16% | 97011 | 8280万 | 38.37 | 46.33 | -83.45 | 18 | 新雷能 | 2024-04-22 一 | 8.03 | 8.41 | 8.38 | 8.52 | 7.91 | -0.36% | 3.28% | 147540 | 12148万 | 37.65 | 45.46 | -81.89 | 19 | 新雷能 | 2024-04-19 五 | 8.39 | 8.51 | 8.41 | 8.54 | 8.33 | -1.18% | 1.89% | 84920 | 7139万 | 37.79 | 45.62 | 29.38 | 20 | 新雷能 | 2024-04-18 四 | 8.53 | 8.54 | 8.51 | 8.75 | 8.30 | -0.35% | 2.52% | 113175 | 9662万 | 38.24 | 46.17 | 29.73 | 21 | 新雷能 | 2024-04-17 三 | 8.06 | 7.94 | 8.54 | 8.57 | 8.05 | 7.56% | 3.14% | 141083 | 11818万 | 38.37 | 46.33 | 29.83 | 22 | 新雷能 | 2024-04-16 二 | 8.53 | 8.61 | 7.94 | 8.59 | 7.91 | -7.78% | 3.21% | 144318 | 11692万 | 35.67 | 43.07 | 27.74 | 23 | 新雷能 | 2024-04-15 一 | 8.90 | 8.87 | 8.61 | 9.11 | 8.47 | -2.93% | 2.58% | 116085 | 10155万 | 38.68 | 46.71 | 30.08 | 24 | 新雷能 | 2024-04-12 五 | 9.06 | 9.07 | 8.87 | 9.15 | 8.83 | -2.21% | 2.28% | 102576 | 9167万 | 39.85 | 48.12 | 30.99 | 25 | 新雷能 | 2024-04-11 四 | 9.23 | 9.23 | 9.07 | 9.31 | 9.05 | -1.73% | 1.80% | 80838 | 7403万 | 40.75 | 49.2 | 31.69 | 26 | 新雷能 | 2024-04-10 三 | 9.61 | 9.55 | 9.23 | 9.64 | 9.14 | -3.35% | 1.66% | 74738 | 6939万 | 41.47 | 50.07 | 32.25 | 27 | 新雷能 | 2024-04-09 二 | 9.42 | 9.24 | 9.55 | 9.58 | 9.32 | 3.35% | 2.01% | 90462 | 8579万 | 42.91 | 51.81 | 33.36 | 28 | 新雷能 | 2024-04-08 一 | 9.74 | 9.71 | 9.24 | 9.75 | 9.23 | -4.84% | 1.98% | 89009 | 8395万 | 41.52 | 50.13 | 32.28 | 29 | 新雷能 | 2024-04-03 三 | 9.96 | 10.00 | 9.71 | 9.98 | 9.69 | -2.90% | 1.84% | 82771 | 8086万 | 43.63 | 52.68 | 33.92 | 30 | 新雷能 | 2024-04-02 二 | 10.11 | 10.13 | 10.00 | 10.15 | 9.83 | -1.28% | 1.86% | 83634 | 8343万 | 44.93 | 54.25 | 34.94 | 31 | 新雷能 | 2024-04-01 一 | 9.93 | 9.84 | 10.13 | 10.18 | 9.90 | 2.95% | 2.14% | 96201 | 9662万 | 45.51 | 54.96 | 35.39 | 32 | 新雷能 | 2024-03-29 五 | 9.91 | 9.91 | 9.84 | 10.03 | 9.69 | -0.71% | 1.36% | 61091 | 6005万 | 44.21 | 53.38 | 34.38 | 33 | 新雷能 | 2024-03-28 四 | 9.57 | 9.54 | 9.91 | 10.07 | 9.57 | 3.88% | 2.81% | 126357 | 12467万 | 44.53 | 53.76 | 34.62 | 34 | 新雷能 | 2024-03-27 三 | 10.28 | 10.29 | 9.54 | 10.35 | 9.52 | -7.29% | 2.56% | 114949 | 11345万 | 42.86 | 51.75 | 33.33 | 35 | 新雷能 | 2024-03-26 二 | 10.30 | 10.29 | 10.29 | 10.44 | 10.09 | 0.00% | 2.14% | 96029 | 9895万 | 46.23 | 55.82 | 35.95 | 36 | 新雷能 | 2024-03-25 一 | 10.84 | 10.84 | 10.29 | 10.84 | 10.26 | -5.07% | 2.36% | 105964 | 11165万 | 46.23 | 55.82 | 35.95 | 37 | 新雷能 | 2024-03-22 五 | 11.14 | 11.26 | 10.84 | 11.26 | 10.77 | -3.73% | 2.19% | 98529 | 10762万 | 48.7 | 58.81 | 37.87 | 38 | 新雷能 | 2024-03-21 四 | 11.32 | 11.34 | 11.26 | 11.42 | 11.07 | -0.71% | 2.34% | 104978 | 11803万 | 50.59 | 61.09 | 39.34 | 39 | 新雷能 | 2024-03-20 三 | 11.26 | 11.23 | 11.34 | 11.34 | 11.16 | 0.98% | 2.21% | 99085 | 11166万 | 50.95 | 61.52 | 39.62 | 40 | 新雷能 | 2024-03-19 二 | 11.38 | 11.34 | 11.23 | 11.40 | 11.22 | -0.97% | 2.22% | 99574 | 11244万 | 50.46 | 60.92 | 39.23 | 41 | 新雷能 | 2024-03-18 一 | 11.19 | 11.14 | 11.34 | 11.37 | 11.08 | 1.80% | 2.44% | 109458 | 12276万 | 50.95 | 61.52 | 39.62 | 42 | 新雷能 | 2024-03-15 五 | 10.99 | 11.01 | 11.14 | 11.15 | 10.88 | 1.18% | 2.01% | 90383 | 9962万 | 50.05 | 60.43 | 38.92 | 43 | 新雷能 | 2024-03-14 四 | 11.24 | 11.30 | 11.01 | 11.30 | 10.87 | -2.57% | 2.46% | 110623 | 12239万 | 49.47 | 59.73 | 38.46 | 44 | 新雷能 | 2024-03-08 五 | 10.39 | 10.39 | 10.52 | 10.58 | 10.31 | 1.25% | 2.38% | 107080 | 11180万 | 47.27 | 57.07 | 36.75 | 45 | 新雷能 | 2024-03-07 四 | 10.85 | 10.76 | 10.39 | 10.95 | 10.37 | -3.44% | 2.39% | 107514 | 11442万 | 46.68 | 56.37 | 36.3 | 46 | 新雷能 | 2024-03-06 三 | 10.59 | 10.69 | 10.76 | 10.94 | 10.39 | 0.65% | 2.41% | 108232 | 11514万 | 48.34 | 58.37 | 37.59 | 47 | 新雷能 | 2024-03-05 二 | 10.93 | 10.97 | 10.69 | 11.14 | 10.58 | -2.55% | 2.97% | 133405 | 14416万 | 48.03 | 57.99 | 37.35 | 48 | 新雷能 | 2024-03-04 一 | 11.10 | 10.99 | 10.97 | 11.27 | 10.75 | -0.18% | 2.60% | 116661 | 12803万 | 49.29 | 59.51 | 38.32 | 49 | 新雷能 | 2024-03-01 五 | 10.80 | 10.82 | 10.99 | 11.09 | 10.73 | 1.57% | 2.63% | 118228 | 12897万 | 49.38 | 59.62 | 38.39 | 50 | 新雷能 | 2024-02-29 四 | 10.30 | 10.40 | 10.82 | 10.85 | 10.27 | 4.04% | 3.12% | 140315 | 14938万 | 48.61 | 58.7 | 37.8 | 51 | 新雷能 | 2024-02-28 三 | 11.30 | 11.15 | 10.40 | 11.69 | 10.36 | -6.73% | 5.57% | 250258 | 27754万 | 46.73 | 56.42 | 36.33 | 52 | 新雷能 | 2024-02-27 二 | 10.61 | 10.61 | 11.15 | 11.25 | 10.50 | 5.09% | 3.87% | 173785 | 18887万 | 50.1 | 60.49 | 38.95 | 53 | 新雷能 | 2024-02-26 一 | 10.53 | 10.40 | 10.61 | 10.86 | 10.35 | 2.02% | 3.72% | 167108 | 17674万 | 47.67 | 57.56 | 37.07 | 54 | 新雷能 | 2024-02-23 五 | 10.23 | 10.15 | 10.40 | 10.41 | 10.03 | 2.46% | 3.22% | 144701 | 14808万 | 46.73 | 56.42 | 36.33 | 55 | 新雷能 | 2024-02-22 四 | 9.90 | 9.94 | 10.15 | 10.20 | 9.90 | 2.11% | 2.74% | 123088 | 12410万 | 45.6 | 55.06 | 35.46 | 56 | 新雷能 | 2024-02-21 三 | 9.70 | 9.80 | 9.94 | 10.27 | 9.57 | 1.43% | 4.33% | 194666 | 19470万 | 44.66 | 53.92 | 34.73 | 57 | 新雷能 | 2024-02-20 二 | 9.85 | 9.98 | 9.80 | 9.85 | 9.55 | -1.80% | 3.81% | 171141 | 16643万 | 44.03 | 53.16 | 34.24 | 58 | 新雷能 | 2024-02-19 一 | 10.25 | 10.40 | 9.98 | 10.44 | 9.68 | -4.04% | 5.67% | 254890 | 25353万 | 44.84 | 54.14 | 34.87 | 59 | 新雷能 | 2024-02-08 四 | 8.88 | 8.89 | 10.40 | 10.44 | 8.88 | 16.99% | 5.40% | 242429 | 24268万 | 46.73 | 56.42 | 36.33 | 60 | 新雷能 | 2024-02-07 三 | 8.62 | 8.60 | 8.89 | 9.28 | 8.55 | 3.37% | 3.69% | 165607 | 14789万 | 39.94 | 48.23 | 31.06 | 61 | 新雷能 | 2024-02-06 二 | 7.85 | 8.17 | 8.60 | 8.82 | 7.70 | 5.26% | 3.99% | 179301 | 14824万 | 38.64 | 46.65 | 30.04 | 62 | 新雷能 | 2024-02-05 一 | 9.00 | 9.09 | 8.17 | 9.15 | 7.90 | -10.12% | 3.65% | 163985 | 13693万 | 36.71 | 44.32 | 28.54 | 63 | 新雷能 | 2024-02-02 五 | 9.74 | 9.73 | 9.09 | 9.93 | 8.75 | -6.58% | 3.49% | 156676 | 14530万 | 40.84 | 49.31 | 31.76 | 64 | 新雷能 | 2024-02-01 四 | 10.06 | 9.99 | 9.73 | 10.09 | 9.64 | -2.60% | 2.22% | 99588 | 9797万 | 43.72 | 52.79 | 33.99 | 65 | 新雷能 | 2024-01-31 三 | 10.24 | 10.55 | 9.99 | 10.72 | 9.94 | -5.31% | 2.60% | 116881 | 11990万 | 44.88 | 54.2 | 34.9 | 66 | 新雷能 | 2024-01-30 二 | 10.88 | 10.99 | 10.55 | 11.02 | 10.53 | -4.00% | 1.68% | 75594 | 8135万 | 47.4 | 57.23 | 36.86 | 67 | 新雷能 | 2024-01-29 一 | 11.35 | 11.25 | 10.99 | 11.43 | 10.89 | -2.31% | 1.63% | 73097 | 8080万 | 49.38 | 59.62 | 38.39 | 68 | 新雷能 | 2024-01-26 五 | 11.63 | 11.63 | 11.25 | 11.70 | 11.22 | -3.27% | 1.66% | 74381 | 8500万 | 50.55 | 61.03 | 39.3 | 69 | 新雷能 | 2024-01-25 四 | 11.44 | 11.31 | 11.63 | 11.70 | 11.15 | 2.83% | 2.19% | 98308 | 11294万 | 52.25 | 63.09 | 40.63 | 70 | 新雷能 | 2024-01-24 三 | 11.43 | 11.39 | 11.31 | 11.58 | 10.85 | -0.70% | 2.07% | 92864 | 10375万 | 50.82 | 61.36 | 39.51 | 71 | 新雷能 | 2024-01-23 二 | 11.28 | 11.18 | 11.39 | 11.51 | 10.90 | 1.88% | 2.41% | 108480 | 12277万 | 51.17 | 61.79 | 39.79 | 72 | 新雷能 | 2024-01-22 一 | 11.90 | 11.92 | 11.18 | 11.97 | 11.05 | -6.21% | 2.61% | 117167 | 13523万 | 50.23 | 60.65 | 39.06 | 73 | 新雷能 | 2024-01-19 五 | 12.19 | 12.25 | 11.92 | 12.42 | 11.90 | -2.69% | 1.82% | 81894 | 9868万 | 53.56 | 64.67 | 41.64 | 74 | 新雷能 | 2024-01-18 四 | 12.27 | 12.28 | 12.25 | 12.40 | 11.84 | -0.24% | 1.89% | 84752 | 10254万 | 55.04 | 66.46 | 42.8 | 75 | 新雷能 | 2024-01-17 三 | 12.72 | 12.78 | 12.28 | 12.81 | 12.27 | -3.91% | 1.30% | 58363 | 7283万 | 55.17 | 66.62 | 42.9 | 76 | 新雷能 | 2024-01-16 二 | 12.79 | 12.83 | 12.78 | 12.94 | 12.52 | -0.39% | 1.65% | 74028 | 9397万 | 57.42 | 69.33 | 44.65 | 77 | 新雷能 | 2024-01-15 一 | 13.16 | 13.13 | 12.83 | 13.19 | 12.75 | -2.28% | 1.63% | 73396 | 9471万 | 57.64 | 69.6 | 44.82 | 78 | 新雷能 | 2024-01-12 五 | 13.23 | 13.32 | 13.13 | 13.46 | 13.13 | -1.43% | 1.20% | 53949 | 7155万 | 58.99 | 71.23 | 45.87 | 79 | 新雷能 | 2024-01-11 四 | 13.07 | 13.10 | 13.32 | 13.45 | 12.99 | 1.68% | 1.44% | 64899 | 8587万 | 59.85 | 72.26 | 46.53 | 80 | 新雷能 | 2024-01-10 三 | 13.26 | 13.32 | 13.10 | 13.46 | 12.97 | -1.65% | 1.25% | 56307 | 7418万 | 58.86 | 71.07 | 45.77 | 81 | 新雷能 | 2024-01-09 二 | 13.24 | 13.20 | 13.32 | 13.47 | 13.12 | 0.91% | 1.31% | 58646 | 7784万 | 59.85 | 72.26 | 46.53 | 82 | 新雷能 | 2024-01-08 一 | 13.60 | 13.62 | 13.20 | 13.65 | 13.18 | -3.08% | 1.22% | 54847 | 7334万 | 59.31 | 71.61 | 46.11 | 83 | 新雷能 | 2024-01-05 五 | 13.88 | 13.91 | 13.62 | 14.03 | 13.56 | -2.08% | 1.50% | 67341 | 9265万 | 61.19 | 73.89 | 47.58 | 84 | 新雷能 | 2024-01-04 四 | 14.22 | 14.26 | 13.91 | 14.24 | 13.79 | -2.45% | 1.88% | 84501 | 11768万 | 62.5 | 75.46 | 48.6 | 85 | 新雷能 | 2024-01-03 三 | 14.71 | 14.73 | 14.26 | 14.85 | 14.09 | -3.19% | 2.40% | 106943 | 15284万 | 63.47 | 76.76 | 49.43 | 86 | 新雷能 | 2024-01-02 二 | 14.78 | 14.77 | 14.73 | 15.14 | 14.71 | -0.27% | 1.68% | 74934 | 11177万 | 65.56 | 79.29 | 51.06 | 87 | 新雷能 | 2023-12-29 五 | 14.99 | 14.99 | 14.77 | 15.18 | 14.60 | -1.47% | 2.91% | 129576 | 19249万 | 65.74 | 79.51 | 51.2 | 88 | 新雷能 | 2023-12-28 四 | 14.49 | 14.44 | 14.99 | 15.12 | 14.35 | 3.81% | 2.40% | 106666 | 15835万 | 66.72 | 80.69 | 51.96 | 89 | 新雷能 | 2023-12-27 三 | 14.55 | 14.60 | 14.44 | 14.72 | 14.27 | -1.10% | 1.40% | 62454 | 8989万 | 64.27 | 77.73 | 50.06 | 90 | 新雷能 | 2023-12-26 二 | 15.06 | 15.00 | 14.60 | 15.10 | 14.45 | -2.67% | 1.73% | 77139 | 11270万 | 64.99 | 78.59 | 50.61 | 91 | 新雷能 | 2023-12-25 一 | 14.85 | 14.75 | 15.00 | 15.75 | 14.78 | 1.69% | 1.90% | 84767 | 12917万 | 66.77 | 80.75 | 52 | 92 | 新雷能 | 2023-12-22 五 | 14.50 | 14.45 | 14.75 | 15.03 | 14.40 | 2.08% | 1.88% | 83512 | 12294万 | 65.65 | 79.4 | 51.13 | 93 | 新雷能 | 2023-12-21 四 | 14.08 | 14.06 | 14.45 | 14.60 | 13.95 | 2.77% | 1.82% | 80970 | 11558万 | 64.32 | 77.79 | 50.09 | 94 | 新雷能 | 2023-12-20 三 | 14.68 | 14.65 | 14.06 | 14.75 | 13.99 | -4.03% | 1.77% | 78690 | 11221万 | 62.58 | 75.69 | 48.74 | 95 | 新雷能 | 2023-12-19 二 | 15.47 | 15.46 | 14.65 | 15.50 | 14.42 | -5.24% | 3.04% | 135163 | 19984万 | 65.21 | 78.86 | 50.79 | 96 | 新雷能 | 2023-12-18 一 | 15.75 | 15.78 | 15.46 | 15.75 | 15.36 | -2.03% | 0.89% | 39735 | 6167万 | 68.81 | 83.22 | 53.59 | 97 | 新雷能 | 2023-12-15 五 | 15.96 | 15.96 | 15.78 | 16.11 | 15.72 | -1.13% | 0.55% | 24382 | 3870万 | 70.24 | 84.94 | 54.7 | 98 | 新雷能 | 2023-12-14 四 | 16.05 | 16.01 | 15.96 | 16.24 | 15.90 | -0.31% | 0.51% | 22844 | 3662万 | 71.04 | 85.91 | 55.33 | 99 | 新雷能 | 2023-12-13 三 | 16.32 | 16.30 | 16.01 | 16.49 | 16.01 | -1.78% | 0.70% | 31241 | 5065万 | 71.26 | 86.18 | 55.5 | 100 | 新雷能 | 2023-12-12 二 | 16.40 | 16.41 | 16.30 | 16.56 | 16.20 | -0.67% | 0.55% | 24658 | 4034万 | 72.55 | 87.74 | 56.5 | 101 | 新雷能 | 2023-12-11 一 | 16.13 | 16.23 | 16.41 | 16.49 | 15.84 | 1.11% | 1.09% | 48466 | 7825万 | 73.04 | 88.34 | 56.89 | 102 | 新雷能 | 2023-12-08 五 | 16.33 | 16.33 | 16.23 | 16.47 | 16.10 | -0.61% | 0.92% | 41010 | 6659万 | 72.24 | 87.37 | 56.26 | 103 | 新雷能 | 2023-12-07 四 | 16.75 | 16.68 | 16.33 | 16.75 | 16.18 | -2.10% | 1.05% | 46958 | 7681万 | 72.69 | 87.91 | 56.61 | 104 | 新雷能 | 2023-12-06 三 | 16.70 | 16.58 | 16.68 | 16.97 | 16.50 | 0.60% | 0.62% | 27793 | 4671万 | 74.24 | 89.79 | 57.82 | 105 | 新雷能 | 2023-12-05 二 | 16.95 | 16.95 | 16.58 | 16.96 | 16.58 | -2.18% | 0.69% | 30877 | 5164万 | 73.8 | 89.25 | 57.48 | 106 | 新雷能 | 2023-12-04 一 | 16.98 | 16.97 | 16.95 | 17.17 | 16.85 | -0.12% | 0.69% | 30678 | 5218万 | 75.45 | 91.24 | 58.76 | 107 | 新雷能 | 2023-12-01 五 | 17.30 | 17.40 | 16.97 | 17.38 | 16.93 | -2.47% | 1.51% | 67331 | 11476万 | 75.53 | 91.35 | 58.83 | 108 | 新雷能 | 2023-11-30 四 | 17.69 | 17.79 | 17.40 | 17.81 | 17.21 | -2.19% | 1.22% | 54207 | 9453万 | 77.45 | 93.67 | 60.32 | 109 | 新雷能 | 2023-11-29 三 | 17.50 | 17.59 | 17.79 | 18.40 | 17.47 | 1.14% | 2.21% | 98522 | 17709万 | 79.18 | 95.76 | 61.67 | 110 | 新雷能 | 2023-11-28 二 | 17.15 | 17.10 | 17.59 | 18.00 | 17.03 | 2.87% | 1.57% | 69911 | 12298万 | 78.29 | 94.69 | 60.98 | 111 | 新雷能 | 2023-11-27 一 | 17.00 | 17.08 | 17.10 | 17.30 | 16.93 | 0.12% | 0.74% | 32765 | 5602万 | 76.11 | 92.05 | 59.28 | 112 | 新雷能 | 2023-11-24 五 | 17.40 | 17.46 | 17.08 | 17.44 | 16.91 | -2.18% | 1.13% | 50138 | 8575万 | 76.02 | 91.94 | 59.21 | 113 | 新雷能 | 2023-11-23 四 | 17.13 | 17.10 | 17.46 | 17.58 | 17.08 | 2.11% | 0.84% | 37192 | 6471万 | 77.72 | 93.99 | 60.53 | 114 | 新雷能 | 2023-11-22 三 | 17.38 | 17.38 | 17.10 | 17.50 | 17.09 | -1.61% | 0.85% | 37952 | 6549万 | 76.11 | 92.05 | 59.28 | 115 | 新雷能 | 2023-11-21 二 | 17.88 | 17.94 | 17.38 | 17.95 | 17.35 | -3.12% | 1.39% | 61944 | 10885万 | 77.36 | 93.56 | 60.25 | 116 | 新雷能 | 2023-11-20 一 | 17.25 | 17.24 | 17.94 | 18.03 | 17.03 | 4.06% | 1.88% | 83838 | 14831万 | 79.85 | 96.57 | 62.19 | 117 | 新雷能 | 2023-11-17 五 | 17.09 | 17.08 | 17.24 | 17.33 | 16.95 | 0.94% | 0.80% | 35722 | 6132万 | 76.74 | 92.8 | 59.76 | 118 | 新雷能 | 2023-11-16 四 | 17.40 | 17.45 | 17.08 | 17.49 | 17.07 | -2.12% | 0.82% | 36542 | 6301万 | 76.02 | 91.94 | 59.21 | 119 | 新雷能 | 2023-11-15 三 | 17.65 | 17.55 | 17.45 | 17.78 | 17.41 | -0.57% | 1.25% | 55662 | 9778万 | 77.67 | 93.93 | 60.49 | 120 | 新雷能 | 2023-11-14 二 | 17.50 | 17.36 | 17.55 | 18.21 | 17.21 | 1.09% | 2.22% | 98651 | 17477万 | 78.12 | 94.47 | 60.84 | 121 | 新雷能 | 2023-11-13 一 | 16.73 | 16.64 | 17.36 | 17.47 | 16.55 | 4.33% | 1.85% | 82521 | 14093万 | 77.27 | 93.45 | 60.18 | 122 | 新雷能 | 2023-11-10 五 | 16.77 | 16.72 | 16.64 | 16.80 | 16.46 | -0.48% | 0.62% | 27604 | 4597万 | 74.07 | 89.57 | 57.68 | 123 | 新雷能 | 2023-11-09 四 | 16.78 | 16.78 | 16.72 | 16.98 | 16.67 | -0.36% | 0.74% | 32786 | 5501万 | 74.42 | 90 | 57.96 | 124 | 新雷能 | 2023-11-08 三 | 16.87 | 16.95 | 16.78 | 17.06 | 16.68 | -1.00% | 1.01% | 44971 | 7566万 | 74.69 | 90.33 | 58.17 | 125 | 新雷能 | 2023-11-07 二 | 17.17 | 17.17 | 16.95 | 17.19 | 16.86 | -1.28% | 0.91% | 40380 | 6863万 | 75.45 | 91.24 | 58.76 | 126 | 新雷能 | 2023-11-06 一 | 16.55 | 16.53 | 17.17 | 17.29 | 16.54 | 3.87% | 1.37% | 60978 | 10383万 | 76.42 | 92.43 | 59.52 | 127 | 新雷能 | 2023-11-03 五 | 16.24 | 16.27 | 16.53 | 16.72 | 16.24 | 1.60% | 0.94% | 41776 | 6921万 | 73.58 | 88.98 | 57.3 | 128 | 新雷能 | 2023-11-02 四 | 16.74 | 16.56 | 16.27 | 16.77 | 16.20 | -1.75% | 0.71% | 31421 | 5141万 | 72.42 | 87.58 | 56.4 | 129 | 新雷能 | 2023-11-01 三 | 16.42 | 16.45 | 16.56 | 16.88 | 16.35 | 0.67% | 0.77% | 34392 | 5728万 | 73.71 | 89.14 | 57.41 | 130 | 新雷能 | 2023-10-31 二 | 16.73 | 16.72 | 16.45 | 16.85 | 16.38 | -1.61% | 0.73% | 32654 | 5399万 | 73.22 | 88.55 | 57.02 | 131 | 新雷能 | 2023-10-30 一 | 16.59 | 16.68 | 16.72 | 17.08 | 16.36 | 0.24% | 1.14% | 50813 | 8512万 | 74.42 | 90 | 57.96 | 132 | 新雷能 | 2023-10-27 五 | 16.04 | 16.04 | 16.68 | 16.79 | 15.82 | 3.99% | 1.32% | 58830 | 9634万 | 74.24 | 89.79 | 57.82 | 133 | 新雷能 | 2023-10-26 四 | 15.81 | 15.79 | 16.04 | 16.11 | 15.44 | 1.58% | 1.13% | 50391 | 7940万 | 71.39 | 86.34 | 55.6 | 134 | 新雷能 | 2023-10-25 三 | 15.74 | 15.49 | 15.79 | 16.36 | 15.71 | 1.94% | 1.56% | 69630 | 11153万 | 70.28 | 85 | 54.74 | 135 | 新雷能 | 2023-10-24 二 | 15.80 | 16.53 | 15.49 | 15.80 | 14.51 | -6.29% | 2.96% | 131968 | 20123万 | 68.95 | 83.38 | 53.7 | 136 | 新雷能 | 2023-10-23 一 | 17.00 | 16.98 | 16.53 | 17.00 | 16.44 | -2.65% | 0.83% | 36753 | 6124万 | 73.58 | 88.98 | 57.3 | 137 | 新雷能 | 2023-10-20 五 | 17.45 | 17.58 | 16.98 | 17.56 | 16.97 | -3.41% | 1.14% | 50924 | 8765万 | 75.58 | 91.4 | 31.74 | 138 | 新雷能 | 2023-10-19 四 | 17.48 | 17.47 | 17.58 | 17.87 | 17.42 | 0.63% | 0.84% | 37507 | 6617万 | 78.25 | 94.63 | 32.86 | 139 | 新雷能 | 2023-10-18 三 | 17.74 | 17.86 | 17.47 | 17.84 | 17.40 | -2.18% | 0.74% | 32989 | 5787万 | 77.76 | 94.04 | 32.66 | 140 | 新雷能 | 2023-10-17 二 | 17.91 | 17.94 | 17.86 | 18.00 | 17.70 | -0.45% | 0.70% | 31009 | 5527万 | 79.5 | 96.14 | 33.39 | 141 | 新雷能 | 2023-10-16 一 | 18.16 | 18.03 | 17.94 | 18.33 | 17.87 | -0.50% | 0.97% | 43167 | 7798万 | 79.85 | 96.57 | 33.53 | 142 | 新雷能 | 2023-10-13 五 | 18.29 | 18.32 | 18.03 | 18.30 | 17.95 | -1.58% | 0.76% | 33801 | 6103万 | 80.25 | 97.06 | 33.7 | 143 | 新雷能 | 2023-10-12 四 | 18.30 | 18.22 | 18.32 | 18.35 | 18.01 | 0.55% | 0.94% | 41879 | 7622万 | 81.54 | 98.62 | 34.25 | 144 | 新雷能 | 2023-10-11 三 | 18.24 | 18.24 | 18.22 | 18.41 | 18.07 | -0.11% | 0.79% | 35252 | 6425万 | 81.1 | 98.08 | 34.06 | 145 | 新雷能 | 2023-10-10 二 | 18.30 | 18.32 | 18.24 | 18.58 | 18.17 | -0.44% | 0.84% | 37330 | 6840万 | 81.19 | 98.19 | 34.1 | 146 | 新雷能 | 2023-10-09 一 | 18.42 | 18.28 | 18.32 | 18.48 | 18.00 | 0.22% | 1.24% | 55302 | 10111万 | 81.54 | 98.62 | 34.25 | 147 | 新雷能 | 2023-09-28 四 | 18.07 | 18.05 | 18.28 | 18.40 | 18.05 | 1.27% | 0.88% | 38961 | 7104万 | 81.36 | 98.4 | 34.17 | 148 | 新雷能 | 2023-09-27 三 | 17.86 | 17.86 | 18.05 | 18.33 | 17.75 | 1.06% | 0.93% | 41330 | 7490万 | 80.34 | 97.16 | 33.74 | 149 | 新雷能 | 2023-09-26 二 | 18.28 | 18.33 | 17.86 | 18.44 | 17.80 | -2.56% | 1.18% | 52430 | 9428万 | 79.5 | 96.14 | 33.39 | 150 | 新雷能 | 2023-09-25 一 | 18.40 | 18.49 | 18.33 | 18.50 | 18.17 | -0.87% | 0.59% | 26260 | 4794万 | 81.59 | 98.67 | 34.26 | 151 | 新雷能 | 2023-09-22 五 | 17.77 | 17.93 | 18.49 | 18.58 | 17.75 | 3.12% | 1.23% | 54527 | 9953万 | 82.3 | 99.53 | 34.56 | 152 | 新雷能 | 2023-09-21 四 | 18.20 | 18.21 | 17.93 | 18.32 | 17.82 | -1.54% | 1.17% | 52011 | 9364万 | 79.81 | 96.52 | 33.52 | 153 | 新雷能 | 2023-09-20 三 | 18.52 | 18.64 | 18.21 | 18.74 | 18.16 | -2.31% | 1.17% | 51991 | 9545万 | 81.05 | 98.03 | 34.04 | 154 | 新雷能 | 2023-09-19 二 | 19.08 | 19.12 | 18.64 | 19.20 | 18.61 | -2.51% | 1.23% | 54666 | 10296万 | 82.97 | 100.34 | 34.84 | 155 | 新雷能 | 2023-09-18 一 | 19.20 | 19.27 | 19.12 | 19.37 | 18.93 | -0.78% | 1.06% | 47062 | 9002万 | 85.1 | 102.92 | 35.74 | 156 | 新雷能 | 2023-09-15 五 | 18.82 | 18.82 | 19.27 | 19.59 | 18.70 | 2.39% | 1.53% | 68286 | 13063万 | 85.77 | 103.73 | 36.02 | 157 | 新雷能 | 2023-09-14 四 | 19.16 | 19.16 | 18.82 | 19.17 | 18.70 | -1.77% | 1.50% | 66936 | 12616万 | 83.77 | 101.31 | 35.18 | 158 | 新雷能 | 2023-09-13 三 | 19.53 | 19.53 | 19.16 | 19.61 | 19.05 | -1.89% | 1.51% | 67173 | 12950万 | 85.28 | 103.14 | 35.82 | 159 | 新雷能 | 2023-09-12 二 | 19.71 | 19.83 | 19.53 | 19.92 | 19.51 | -1.51% | 1.50% | 66735 | 13143万 | 86.86 | 105.06 | 36.48 | 160 | 新雷能 | 2023-09-11 一 | 19.90 | 20.04 | 19.83 | 19.98 | 19.50 | -1.05% | 2.74% | 121773 | 24088万 | 88.19 | 106.67 | 37.04 | 161 | 新雷能 | 2023-09-08 五 | 19.03 | 19.11 | 20.04 | 20.48 | 19.01 | 4.87% | 4.09% | 181912 | 36365万 | 89.12 | 107.8 | 37.43 | 162 | 新雷能 | 2023-09-07 四 | 20.02 | 19.80 | 19.11 | 20.15 | 19.08 | -3.48% | 2.29% | 101677 | 19786万 | 84.99 | 102.8 | 35.7 | 163 | 新雷能 | 2023-09-06 三 | 19.09 | 19.19 | 19.80 | 19.98 | 18.86 | 3.18% | 3.39% | 150969 | 29420万 | 88.06 | 106.51 | 36.99 | 164 | 新雷能 | 2023-09-05 二 | 18.30 | 18.35 | 19.19 | 19.50 | 18.21 | 4.58% | 4.50% | 200244 | 38411万 | 85.34 | 103.23 | 35.85 | 165 | 新雷能 | 2023-09-04 一 | 17.90 | 17.82 | 18.35 | 18.39 | 17.71 | 2.97% | 1.42% | 63132 | 11384万 | 81.61 | 98.71 | 34.28 | 166 | 新雷能 | 2023-09-01 五 | 18.25 | 18.18 | 17.82 | 18.30 | 17.70 | -1.98% | 1.55% | 68836 | 12321万 | 79.25 | 95.86 | 33.29 | 167 | 新雷能 | 2023-08-31 四 | 18.75 | 18.73 | 18.18 | 18.75 | 18.17 | -2.94% | 1.56% | 69351 | 12709万 | 80.85 | 97.8 | 33.96 | 168 | 新雷能 | 2023-08-30 三 | 18.79 | 18.69 | 18.73 | 19.25 | 18.48 | 0.21% | 1.77% | 78871 | 14872万 | 83.3 | 100.76 | 34.99 | 169 | 新雷能 | 2023-08-29 二 | 17.31 | 17.54 | 18.69 | 18.95 | 17.30 | 6.56% | 2.44% | 108513 | 19974万 | 83.12 | 100.54 | 34.91 | 170 | 新雷能 | 2023-08-28 一 | 19.05 | 18.09 | 17.54 | 19.35 | 17.30 | -3.04% | 2.19% | 97485 | 17835万 | 78.01 | 94.35 | 32.76 | 171 | 新雷能 | 2023-08-25 五 | 18.68 | 18.80 | 18.09 | 19.04 | 17.98 | -3.78% | 1.69% | 75262 | 13802万 | 80.45 | 97.31 | 33.79 | 172 | 新雷能 | 2023-08-23 三 | 19.26 | 19.41 | 19.15 | 19.68 | 19.10 | -1.34% | 2.04% | 90511 | 17559万 | 85.17 | 103.01 | 35.77 | 173 | 新雷能 | 2023-08-22 二 | 19.04 | 19.03 | 19.41 | 19.50 | 18.80 | 2.00% | 2.42% | 107810 | 20658万 | 86.32 | 104.41 | 36.26 |
|
行情刷新 | 流通股东
|