| 股票名称 | 代码 600032 | 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 | 浙江新能 | 2024-04-19 五 | 7.07 | 7.13 | 7.05 | 7.22 | 7.01 | -1.12% | 1.44% | 76839 | 5444万 | 37.55 | 169.53 | 36.1 | | 2 | 浙江新能 | 2024-04-18 四 | 7.42 | 7.34 | 7.13 | 7.42 | 7.11 | -2.86% | 2.25% | 119789 | 8605万 | 37.98 | 171.45 | 36.51 | | 3 | 浙江新能 | 2024-04-17 三 | 6.90 | 6.85 | 7.34 | 7.35 | 6.88 | 7.15% | 2.53% | 134898 | 9669万 | 39.1 | 176.5 | 37.59 | | 4 | 浙江新能 | 2024-04-16 二 | 7.12 | 7.23 | 6.85 | 7.22 | 6.82 | -5.26% | 2.73% | 145418 | 10088万 | 36.49 | 164.72 | 35.08 | | 5 | 浙江新能 | 2024-04-15 一 | 7.26 | 7.27 | 7.23 | 7.37 | 7.08 | -0.55% | 1.85% | 98446 | 7107万 | 38.51 | 173.86 | 37.03 | | 6 | 浙江新能 | 2024-04-12 五 | 7.50 | 7.51 | 7.27 | 7.51 | 7.24 | -3.20% | 1.96% | 104403 | 7658万 | 38.73 | 174.82 | 37.23 | | 7 | 浙江新能 | 2024-04-11 四 | 7.28 | 7.38 | 7.51 | 7.55 | 7.24 | 1.76% | 2.23% | 118574 | 8860万 | 40 | 180.59 | 38.46 | | 8 | 浙江新能 | 2024-04-10 三 | 7.35 | 7.44 | 7.38 | 7.52 | 7.35 | -0.81% | 1.75% | 93209 | 6938万 | 39.31 | 177.47 | 37.79 | | 9 | 浙江新能 | 2024-04-09 二 | 7.30 | 7.35 | 7.44 | 7.45 | 7.23 | 1.22% | 1.31% | 69988 | 5166万 | 39.63 | 178.91 | 38.1 | | 10 | 浙江新能 | 2024-04-08 一 | 7.34 | 7.34 | 7.35 | 7.42 | 7.26 | 0.14% | 1.46% | 77959 | 5738万 | 39.15 | 176.74 | 37.64 | | 11 | 浙江新能 | 2024-04-03 三 | 7.42 | 7.36 | 7.34 | 7.42 | 7.27 | -0.27% | 0.88% | 46958 | 3439万 | 39.1 | 176.5 | 37.59 | | 12 | 浙江新能 | 2024-04-02 二 | 7.34 | 7.32 | 7.36 | 7.40 | 7.31 | 0.55% | 1.00% | 53036 | 3899万 | 39.2 | 176.98 | 37.69 | | 13 | 浙江新能 | 2024-04-01 一 | 7.25 | 7.23 | 7.32 | 7.37 | 7.25 | 1.24% | 1.08% | 57313 | 4194万 | 38.99 | 176.02 | 37.49 | | 14 | 浙江新能 | 2024-03-29 五 | 7.16 | 7.16 | 7.23 | 7.29 | 7.15 | 0.98% | 0.93% | 49358 | 3551万 | 38.51 | 173.86 | 37.03 | | 15 | 浙江新能 | 2024-03-28 四 | 7.04 | 7.09 | 7.16 | 7.25 | 7.04 | 0.99% | 1.20% | 63718 | 4556万 | 38.14 | 172.17 | 36.67 | | 16 | 浙江新能 | 2024-03-27 三 | 7.39 | 7.37 | 7.09 | 7.43 | 7.09 | -3.80% | 1.27% | 67698 | 4906万 | 37.77 | 170.49 | 36.31 | | 17 | 浙江新能 | 2024-03-26 二 | 7.27 | 7.24 | 7.37 | 7.38 | 7.22 | 1.80% | 1.16% | 61565 | 4491万 | 39.26 | 177.22 | 37.74 | | 18 | 浙江新能 | 2024-03-25 一 | 7.32 | 7.37 | 7.24 | 7.40 | 7.24 | -1.76% | 1.29% | 68568 | 5015万 | 38.57 | 174.1 | 37.08 | | 19 | 浙江新能 | 2024-03-22 五 | 7.53 | 7.55 | 7.37 | 7.57 | 7.34 | -2.38% | 1.59% | 84871 | 6289万 | 39.26 | 177.22 | 37.74 | | 20 | 浙江新能 | 2024-03-21 四 | 7.69 | 7.65 | 7.55 | 7.69 | 7.47 | -1.31% | 1.69% | 89808 | 6781万 | 40.22 | 181.55 | 38.67 | | 21 | 浙江新能 | 2024-03-20 三 | 7.67 | 7.67 | 7.65 | 7.70 | 7.59 | -0.26% | 1.27% | 67491 | 5154万 | 40.75 | 183.96 | 39.18 | | 22 | 浙江新能 | 2024-03-19 二 | 7.74 | 7.74 | 7.67 | 7.78 | 7.65 | -0.90% | 1.25% | 66836 | 5149万 | 40.86 | 184.44 | 39.28 | | 23 | 浙江新能 | 2024-03-18 一 | 7.61 | 7.62 | 7.74 | 7.75 | 7.61 | 1.57% | 1.89% | 100727 | 7747万 | 41.23 | 186.12 | 39.64 | | 24 | 浙江新能 | 2024-03-15 五 | 7.57 | 7.58 | 7.62 | 7.65 | 7.52 | 0.53% | 1.21% | 64428 | 4889万 | 40.59 | 183.24 | 39.02 | | 25 | 浙江新能 | 2024-03-14 四 | 7.67 | 7.67 | 7.58 | 7.68 | 7.52 | -1.17% | 1.11% | 59221 | 4503万 | 40.38 | 182.27 | 38.82 | | 26 | 浙江新能 | 2024-03-08 五 | 7.55 | 7.49 | 7.57 | 7.62 | 7.47 | 1.07% | 1.08% | 57495 | 4334万 | 40.32 | 182.03 | 38.77 | | 27 | 浙江新能 | 2024-03-07 四 | 7.63 | 7.63 | 7.49 | 7.69 | 7.46 | -1.83% | 1.44% | 76510 | 5782万 | 39.9 | 180.11 | 38.36 | | 28 | 浙江新能 | 2024-03-06 三 | 7.44 | 7.42 | 7.63 | 7.68 | 7.42 | 2.83% | 1.88% | 100169 | 7589万 | 40.64 | 183.48 | 39.08 | | 29 | 浙江新能 | 2024-03-05 二 | 7.50 | 7.51 | 7.42 | 7.55 | 7.40 | -1.20% | 1.24% | 66140 | 4929万 | 39.52 | 178.43 | 38 | | 30 | 浙江新能 | 2024-03-04 一 | 7.61 | 7.61 | 7.51 | 7.64 | 7.40 | -1.31% | 1.53% | 81403 | 6098万 | 40 | 180.59 | 38.46 | | 31 | 浙江新能 | 2024-03-01 五 | 7.72 | 7.63 | 7.61 | 7.83 | 7.52 | -0.26% | 2.17% | 115404 | 8805万 | 40.54 | 183 | 38.97 | | 32 | 浙江新能 | 2024-02-29 四 | 7.29 | 7.32 | 7.63 | 7.63 | 7.24 | 4.23% | 2.18% | 116017 | 8706万 | 40.64 | 183.48 | 39.08 | | 33 | 浙江新能 | 2024-02-28 三 | 7.54 | 7.46 | 7.32 | 7.78 | 7.32 | -1.88% | 2.73% | 145243 | 11016万 | 38.99 | 176.02 | 37.49 | | 34 | 浙江新能 | 2024-02-27 二 | 7.30 | 7.36 | 7.46 | 7.47 | 7.26 | 1.36% | 1.32% | 70414 | 5199万 | 39.74 | 179.39 | 38.2 | | 35 | 浙江新能 | 2024-02-26 一 | 7.37 | 7.39 | 7.36 | 7.49 | 7.30 | -0.41% | 1.59% | 84596 | 6239万 | 39.2 | 176.98 | 37.69 | | 36 | 浙江新能 | 2024-02-23 五 | 7.34 | 7.35 | 7.39 | 7.45 | 7.29 | 0.54% | 1.44% | 76796 | 5652万 | 39.36 | 177.71 | 37.85 | | 37 | 浙江新能 | 2024-02-22 四 | 7.28 | 7.28 | 7.35 | 7.40 | 7.23 | 0.96% | 1.31% | 69962 | 5128万 | 39.15 | 176.74 | 37.64 | | 38 | 浙江新能 | 2024-02-21 三 | 7.19 | 7.19 | 7.28 | 7.45 | 7.10 | 1.25% | 1.82% | 97126 | 7105万 | 38.78 | 175.06 | 37.28 | | 39 | 浙江新能 | 2024-02-20 二 | 7.29 | 7.29 | 7.19 | 7.29 | 7.15 | -1.37% | 1.74% | 92905 | 6697万 | 38.3 | 172.9 | 36.82 | | 40 | 浙江新能 | 2024-02-19 一 | 7.41 | 7.28 | 7.29 | 7.45 | 7.19 | 0.14% | 1.97% | 105048 | 7667万 | 38.83 | 175.3 | 37.33 | | 41 | 浙江新能 | 2024-02-08 四 | 6.99 | 6.97 | 7.28 | 7.41 | 6.99 | 4.45% | 3.32% | 176597 | 12825万 | 38.78 | 175.06 | 37.28 | | 42 | 浙江新能 | 2024-02-07 三 | 6.66 | 6.64 | 6.97 | 7.01 | 6.56 | 4.97% | 2.97% | 158061 | 10874万 | 37.13 | 167.61 | 35.7 | | 43 | 浙江新能 | 2024-02-06 二 | 6.08 | 6.14 | 6.64 | 6.67 | 6.01 | 8.14% | 2.53% | 134732 | 8559万 | 35.37 | 159.67 | 34.01 | | 44 | 浙江新能 | 2024-02-05 一 | 6.64 | 6.61 | 6.14 | 6.68 | 6.00 | -7.11% | 2.43% | 129209 | 8074万 | 32.71 | 147.65 | 31.44 | | 45 | 浙江新能 | 2024-02-02 五 | 7.01 | 6.99 | 6.61 | 7.10 | 6.45 | -5.44% | 2.11% | 112193 | 7566万 | 35.21 | 158.95 | 33.85 | | 46 | 浙江新能 | 2024-02-01 四 | 7.11 | 7.15 | 6.99 | 7.22 | 6.96 | -2.24% | 1.62% | 86523 | 6116万 | 37.23 | 168.09 | 35.8 | | 47 | 浙江新能 | 2024-01-31 三 | 7.35 | 7.35 | 7.15 | 7.52 | 7.12 | -2.72% | 1.40% | 74678 | 5432万 | 38.09 | 171.93 | 36.62 | | 48 | 浙江新能 | 2024-01-30 二 | 7.58 | 7.59 | 7.35 | 7.64 | 7.30 | -3.16% | 1.26% | 67024 | 5021万 | 39.15 | 176.74 | 37.64 | | 49 | 浙江新能 | 2024-01-29 一 | 7.76 | 7.76 | 7.59 | 7.81 | 7.56 | -2.19% | 1.20% | 63809 | 4891万 | 40.43 | 182.51 | 38.87 | | 50 | 浙江新能 | 2024-01-26 五 | 7.68 | 7.65 | 7.76 | 7.88 | 7.60 | 1.44% | 1.44% | 76815 | 5967万 | 41.34 | 186.6 | 39.74 | | 51 | 浙江新能 | 2024-01-25 四 | 7.29 | 7.28 | 7.65 | 7.66 | 7.28 | 5.08% | 1.67% | 88833 | 6668万 | 40.75 | 183.96 | 39.18 | | 52 | 浙江新能 | 2024-01-24 三 | 7.18 | 7.21 | 7.28 | 7.29 | 6.98 | 0.97% | 1.33% | 71071 | 5099万 | 38.78 | 175.06 | 37.28 | | 53 | 浙江新能 | 2024-01-23 二 | 7.01 | 7.02 | 7.21 | 7.23 | 6.92 | 2.71% | 1.77% | 94475 | 6731万 | 38.41 | 173.38 | 36.92 | | 54 | 浙江新能 | 2024-01-22 一 | 7.44 | 7.45 | 7.02 | 7.44 | 6.96 | -5.77% | 1.29% | 68595 | 4939万 | 37.39 | 168.81 | 35.95 | | 55 | 浙江新能 | 2024-01-19 五 | 7.50 | 7.52 | 7.45 | 7.56 | 7.37 | -0.93% | 1.06% | 56393 | 4215万 | 39.68 | 179.15 | 38.15 | | 56 | 浙江新能 | 2024-01-18 四 | 7.67 | 7.67 | 7.52 | 7.67 | 7.27 | -1.96% | 1.98% | 105366 | 7809万 | 40.06 | 180.83 | 38.51 | | 57 | 浙江新能 | 2024-01-17 三 | 7.88 | 7.87 | 7.67 | 7.88 | 7.66 | -2.54% | 0.97% | 51529 | 4008万 | 40.86 | 184.44 | 39.28 | | 58 | 浙江新能 | 2024-01-16 二 | 7.92 | 7.93 | 7.87 | 7.97 | 7.77 | -0.76% | 0.96% | 51049 | 4008万 | 41.92 | 189.25 | 40.3 | | 59 | 浙江新能 | 2024-01-15 一 | 8.00 | 8.03 | 7.93 | 8.08 | 7.92 | -1.25% | 0.85% | 45098 | 3595万 | 42.24 | 190.69 | 40.61 | | 60 | 浙江新能 | 2024-01-12 五 | 7.91 | 7.91 | 8.03 | 8.13 | 7.89 | 1.52% | 1.36% | 72621 | 5828万 | 42.77 | 193.1 | 41.12 | | 61 | 浙江新能 | 2024-01-11 四 | 7.85 | 7.88 | 7.91 | 7.96 | 7.82 | 0.38% | 0.88% | 47120 | 3717万 | 42.13 | 190.21 | 40.51 | | 62 | 浙江新能 | 2024-01-10 三 | 7.80 | 7.81 | 7.88 | 7.93 | 7.72 | 0.90% | 0.93% | 49391 | 3873万 | 41.97 | 189.49 | 40.36 | | 63 | 浙江新能 | 2024-01-09 二 | 7.83 | 7.83 | 7.81 | 7.89 | 7.72 | -0.26% | 1.03% | 54704 | 4268万 | 41.6 | 187.81 | 40 | | 64 | 浙江新能 | 2024-01-08 一 | 8.00 | 8.04 | 7.83 | 8.04 | 7.82 | -2.61% | 0.92% | 49054 | 3880万 | 41.71 | 188.29 | 40.1 | | 65 | 浙江新能 | 2024-01-05 五 | 8.11 | 8.14 | 8.04 | 8.20 | 7.97 | -1.23% | 1.07% | 56753 | 4594万 | 42.83 | 193.34 | 41.17 | | 66 | 浙江新能 | 2024-01-04 四 | 8.26 | 8.23 | 8.14 | 8.29 | 8.10 | -1.09% | 1.09% | 58092 | 4747万 | 43.36 | 195.74 | 41.69 | | 67 | 浙江新能 | 2024-01-03 三 | 8.14 | 8.17 | 8.23 | 8.24 | 8.12 | 0.73% | 1.18% | 63101 | 5168万 | 43.84 | 197.9 | 42.15 | | 68 | 浙江新能 | 2024-01-02 二 | 8.05 | 8.06 | 8.17 | 8.21 | 8.01 | 1.36% | 1.48% | 78726 | 6417万 | 43.52 | 196.46 | 41.84 | | 69 | 浙江新能 | 2023-12-29 五 | 8.03 | 8.07 | 8.06 | 8.09 | 8.00 | -0.12% | 1.08% | 57516 | 4632万 | 42.93 | 193.82 | 41.28 | | 70 | 浙江新能 | 2023-12-28 四 | 7.83 | 7.83 | 8.07 | 8.08 | 7.79 | 3.07% | 1.67% | 89083 | 7114万 | 42.99 | 194.06 | 41.33 | | 71 | 浙江新能 | 2023-12-27 三 | 7.89 | 7.87 | 7.83 | 7.90 | 7.77 | -0.51% | 0.72% | 38566 | 3014万 | 41.71 | 188.29 | 40.1 | | 72 | 浙江新能 | 2023-12-26 二 | 7.92 | 7.92 | 7.87 | 7.94 | 7.85 | -0.63% | 0.70% | 37029 | 2921万 | 41.92 | 189.25 | 40.3 | | 73 | 浙江新能 | 2023-12-25 一 | 7.80 | 7.86 | 7.92 | 7.93 | 7.80 | 0.76% | 0.90% | 47831 | 3771万 | 42.19 | 190.45 | 40.56 | | 74 | 浙江新能 | 2023-12-22 五 | 7.86 | 7.90 | 7.86 | 7.94 | 7.76 | -0.51% | 1.15% | 61504 | 4833万 | 41.87 | 189.01 | 40.25 | | 75 | 浙江新能 | 2023-12-21 四 | 7.74 | 7.80 | 7.90 | 7.93 | 7.65 | 1.28% | 1.21% | 64470 | 5028万 | 42.08 | 189.97 | 40.46 | | 76 | 浙江新能 | 2023-12-20 三 | 7.80 | 7.80 | 7.80 | 7.97 | 7.78 | 0.00% | 1.16% | 61773 | 4862万 | 41.55 | 187.56 | 39.95 | | 77 | 浙江新能 | 2023-12-19 二 | 7.84 | 7.87 | 7.80 | 7.85 | 7.74 | -0.89% | 1.38% | 73525 | 5720万 | 41.55 | 187.56 | 39.95 | | 78 | 浙江新能 | 2023-12-18 一 | 7.99 | 8.08 | 7.87 | 8.13 | 7.84 | -2.60% | 1.96% | 104480 | 8291万 | 41.92 | 189.25 | 40.3 | | 79 | 浙江新能 | 2023-12-15 五 | 8.13 | 8.13 | 8.08 | 8.32 | 8.06 | -0.62% | 2.65% | 141255 | 11521万 | 43.04 | 194.3 | 41.38 | | 80 | 浙江新能 | 2023-12-14 四 | 8.14 | 8.09 | 8.13 | 8.18 | 8.07 | 0.49% | 1.20% | 64084 | 5219万 | 43.31 | 195.5 | 41.64 | | 81 | 浙江新能 | 2023-12-13 三 | 8.09 | 8.09 | 8.09 | 8.22 | 8.06 | 0.00% | 1.29% | 68536 | 5583万 | 43.09 | 194.54 | 41.43 | | 82 | 浙江新能 | 2023-12-12 二 | 8.10 | 8.12 | 8.09 | 8.14 | 8.07 | -0.37% | 0.78% | 41339 | 3345万 | 43.09 | 194.54 | 41.43 | | 83 | 浙江新能 | 2023-12-11 一 | 8.01 | 8.06 | 8.12 | 8.12 | 7.87 | 0.74% | 1.50% | 79679 | 6372万 | 43.25 | 195.26 | 41.58 | | 84 | 浙江新能 | 2023-12-08 五 | 7.96 | 7.94 | 8.06 | 8.12 | 7.95 | 1.51% | 1.66% | 88320 | 7111万 | 42.93 | 193.82 | 41.28 | | 85 | 浙江新能 | 2023-12-07 四 | 8.03 | 8.03 | 7.94 | 8.03 | 7.85 | -1.12% | 1.49% | 79359 | 6283万 | 42.29 | 190.93 | 40.66 | | 86 | 浙江新能 | 2023-12-06 三 | 8.03 | 8.02 | 8.03 | 8.08 | 7.93 | 0.12% | 0.91% | 48495 | 3890万 | 42.77 | 193.1 | 41.12 | | 87 | 浙江新能 | 2023-12-05 二 | 8.07 | 8.11 | 8.02 | 8.17 | 8.00 | -1.11% | 1.06% | 56590 | 4578万 | 42.72 | 192.85 | 41.07 | | 88 | 浙江新能 | 2023-12-04 一 | 8.15 | 8.15 | 8.11 | 8.15 | 8.05 | -0.49% | 1.27% | 67414 | 5450万 | 43.2 | 195.02 | 41.53 | | 89 | 浙江新能 | 2023-12-01 五 | 8.19 | 8.18 | 8.15 | 8.19 | 8.08 | -0.37% | 0.99% | 52640 | 4272万 | 43.41 | 195.98 | 41.74 | | 90 | 浙江新能 | 2023-11-30 四 | 8.23 | 8.22 | 8.18 | 8.25 | 8.15 | -0.49% | 0.96% | 51129 | 4189万 | 43.57 | 196.7 | 41.89 | | 91 | 浙江新能 | 2023-11-29 三 | 8.33 | 8.34 | 8.22 | 8.36 | 8.20 | -1.44% | 0.96% | 51023 | 4209万 | 43.79 | 197.66 | 42.1 | | 92 | 浙江新能 | 2023-11-28 二 | 8.27 | 8.30 | 8.34 | 8.35 | 8.22 | 0.48% | 1.11% | 58936 | 4891万 | 44.43 | 200.55 | 42.71 | | 93 | 浙江新能 | 2023-11-27 一 | 8.23 | 8.23 | 8.30 | 8.36 | 8.17 | 0.85% | 1.42% | 75436 | 6239万 | 44.21 | 199.59 | 42.51 | | 94 | 浙江新能 | 2023-11-24 五 | 8.35 | 8.37 | 8.23 | 8.35 | 8.20 | -1.67% | 1.44% | 76631 | 6330万 | 43.84 | 197.9 | 42.15 | | 95 | 浙江新能 | 2023-11-23 四 | 8.34 | 8.34 | 8.37 | 8.39 | 8.29 | 0.36% | 1.48% | 78679 | 6572万 | 44.58 | 201.27 | 42.86 | | 96 | 浙江新能 | 2023-11-22 三 | 8.41 | 8.42 | 8.34 | 8.44 | 8.33 | -0.95% | 1.32% | 70287 | 5889万 | 44.43 | 200.55 | 42.71 | | 97 | 浙江新能 | 2023-11-21 二 | 8.50 | 8.47 | 8.42 | 8.51 | 8.41 | -0.59% | 1.52% | 81172 | 6872万 | 44.85 | 202.47 | 43.12 | | 98 | 浙江新能 | 2023-11-20 一 | 8.51 | 8.46 | 8.47 | 8.56 | 8.44 | 0.12% | 2.09% | 111499 | 9448万 | 45.12 | 203.68 | 43.38 | | 99 | 浙江新能 | 2023-11-17 五 | 8.44 | 8.45 | 8.46 | 8.50 | 8.40 | 0.12% | 1.67% | 89135 | 7540万 | 45.06 | 203.44 | 43.33 | | 100 | 浙江新能 | 2023-11-16 四 | 8.64 | 8.62 | 8.45 | 8.64 | 8.45 | -1.97% | 2.12% | 113131 | 9606万 | 45.01 | 203.2 | 43.27 | | 101 | 浙江新能 | 2023-11-15 三 | 8.57 | 8.56 | 8.62 | 8.67 | 8.54 | 0.70% | 2.11% | 112606 | 9700万 | 45.92 | 207.28 | 44.15 | | 102 | 浙江新能 | 2023-11-14 二 | 8.50 | 8.53 | 8.56 | 8.62 | 8.48 | 0.35% | 1.81% | 96222 | 8218万 | 45.6 | 205.84 | 43.84 | | 103 | 浙江新能 | 2023-11-13 一 | 8.50 | 8.50 | 8.53 | 8.58 | 8.37 | 0.35% | 1.97% | 105127 | 8901万 | 45.44 | 205.12 | 43.68 | | 104 | 浙江新能 | 2023-11-10 五 | 8.50 | 8.49 | 8.50 | 8.52 | 8.35 | 0.12% | 1.93% | 103030 | 8671万 | 45.28 | 204.4 | 43.53 | | 105 | 浙江新能 | 2023-11-09 四 | 8.48 | 8.48 | 8.49 | 8.58 | 8.43 | 0.12% | 1.68% | 89328 | 7603万 | 45.22 | 204.16 | 43.48 | | 106 | 浙江新能 | 2023-11-08 三 | 8.59 | 8.59 | 8.48 | 8.60 | 8.44 | -1.28% | 1.80% | 96093 | 8165万 | 45.17 | 203.92 | 43.43 | | 107 | 浙江新能 | 2023-11-07 二 | 8.44 | 8.46 | 8.59 | 8.62 | 8.40 | 1.54% | 2.40% | 127876 | 10913万 | 45.76 | 206.56 | 43.99 | | 108 | 浙江新能 | 2023-11-06 一 | 8.36 | 8.33 | 8.46 | 8.49 | 8.36 | 1.56% | 1.97% | 104832 | 8840万 | 45.06 | 203.44 | 43.33 | | 109 | 浙江新能 | 2023-11-03 五 | 8.23 | 8.21 | 8.33 | 8.45 | 8.22 | 1.46% | 2.69% | 143294 | 11995万 | 44.37 | 200.31 | 42.66 | | 110 | 浙江新能 | 2023-11-02 四 | 8.35 | 8.35 | 8.21 | 8.38 | 8.21 | -1.68% | 1.79% | 95210 | 7875万 | 43.73 | 197.42 | 42.05 | | 111 | 浙江新能 | 2023-11-01 三 | 8.31 | 8.29 | 8.35 | 8.38 | 8.27 | 0.72% | 1.57% | 83869 | 6985万 | 44.48 | 200.79 | 42.76 | | 112 | 浙江新能 | 2023-10-31 二 | 8.38 | 8.40 | 8.29 | 8.41 | 8.26 | -1.31% | 1.77% | 94472 | 7853万 | 44.16 | 199.35 | 42.46 | | 113 | 浙江新能 | 2023-10-30 一 | 8.43 | 8.51 | 8.40 | 8.54 | 8.33 | -1.29% | 2.54% | 135513 | 11390万 | 44.74 | 201.99 | 43.02 | | 114 | 浙江新能 | 2023-10-27 五 | 8.30 | 8.44 | 8.51 | 8.53 | 8.18 | 0.83% | 4.17% | 222363 | 18673万 | 45.33 | 204.64 | 43.58 | | 115 | 浙江新能 | 2023-10-26 四 | 9.03 | 9.38 | 8.44 | 9.17 | 8.44 | -10.02% | 4.86% | 258901 | 21984万 | 44.96 | 202.95 | 43.22 | | 116 | 浙江新能 | 2023-10-25 三 | 9.27 | 9.27 | 9.38 | 9.49 | 9.27 | 1.19% | 1.43% | 29765 | 2805万 | 19.51 | 225.56 | 59.4 | | 117 | 浙江新能 | 2023-10-24 二 | 9.05 | 9.01 | 9.27 | 9.30 | 8.98 | 2.89% | 1.78% | 37128 | 3410万 | 19.28 | 222.91 | 58.7 | | 118 | 浙江新能 | 2023-10-23 一 | 9.32 | 9.38 | 9.01 | 9.32 | 8.99 | -3.94% | 1.52% | 31513 | 2878万 | 18.74 | 216.66 | 57.06 | | 119 | 浙江新能 | 2023-10-20 五 | 9.34 | 9.39 | 9.38 | 9.48 | 9.30 | -0.11% | 0.90% | 18655 | 1755万 | 19.51 | 225.56 | 59.4 | | 120 | 浙江新能 | 2023-10-19 四 | 9.34 | 9.36 | 9.39 | 9.57 | 9.32 | 0.32% | 1.37% | 28581 | 2702万 | 19.53 | 225.8 | 59.46 | | 121 | 浙江新能 | 2023-10-18 三 | 9.58 | 9.55 | 9.36 | 9.61 | 9.36 | -1.99% | 0.99% | 20581 | 1943万 | 19.47 | 225.08 | 59.27 | | 122 | 浙江新能 | 2023-10-17 二 | 9.51 | 9.52 | 9.55 | 9.65 | 9.51 | 0.32% | 0.78% | 16188 | 1549万 | 19.86 | 229.65 | 60.48 | | 123 | 浙江新能 | 2023-10-16 一 | 9.68 | 9.70 | 9.52 | 9.68 | 9.50 | -1.86% | 1.30% | 26963 | 2576万 | 19.8 | 228.93 | 60.29 | | 124 | 浙江新能 | 2023-10-13 五 | 9.95 | 9.98 | 9.70 | 9.99 | 9.65 | -2.81% | 1.84% | 38245 | 3736万 | 20.18 | 233.25 | 61.43 | | 125 | 浙江新能 | 2023-10-12 四 | 9.95 | 9.86 | 9.98 | 9.99 | 9.87 | 1.22% | 0.94% | 19594 | 1947万 | 20.76 | 239.99 | 63.2 | | 126 | 浙江新能 | 2023-10-11 三 | 9.97 | 9.95 | 9.86 | 9.98 | 9.85 | -0.90% | 1.19% | 24701 | 2448万 | 20.51 | 237.1 | 62.44 | | 127 | 浙江新能 | 2023-10-10 二 | 10.08 | 10.08 | 9.95 | 10.12 | 9.93 | -1.29% | 0.96% | 19981 | 2000万 | 20.7 | 239.27 | 63.01 | | 128 | 浙江新能 | 2023-10-09 一 | 10.18 | 10.18 | 10.08 | 10.18 | 10.00 | -0.98% | 1.15% | 23940 | 2412万 | 20.97 | 242.39 | 63.83 | | 129 | 浙江新能 | 2023-09-28 四 | 10.13 | 10.13 | 10.18 | 10.20 | 10.11 | 0.49% | 0.79% | 16382 | 1664万 | 21.17 | 244.8 | 64.47 | | 130 | 浙江新能 | 2023-09-27 三 | 10.12 | 10.11 | 10.13 | 10.18 | 10.07 | 0.20% | 1.02% | 21212 | 2152万 | 21.07 | 243.59 | 64.15 | | 131 | 浙江新能 | 2023-09-26 二 | 10.02 | 10.07 | 10.11 | 10.20 | 9.98 | 0.40% | 1.09% | 22706 | 2289万 | 21.03 | 243.11 | 64.02 | | 132 | 浙江新能 | 2023-09-25 一 | 10.16 | 10.17 | 10.07 | 10.16 | 10.01 | -0.98% | 0.89% | 18539 | 1866万 | 20.95 | 242.15 | 63.77 | | 133 | 浙江新能 | 2023-09-22 五 | 9.96 | 9.99 | 10.17 | 10.19 | 9.70 | 1.80% | 2.12% | 44077 | 4387万 | 21.15 | 244.56 | 64.4 | | 134 | 浙江新能 | 2023-09-21 四 | 10.20 | 10.21 | 9.99 | 10.20 | 9.99 | -2.15% | 1.43% | 29799 | 3001万 | 20.78 | 240.23 | 63.26 | | 135 | 浙江新能 | 2023-09-20 三 | 10.29 | 10.34 | 10.21 | 10.34 | 10.19 | -1.26% | 0.72% | 15080 | 1544万 | 21.24 | 245.52 | 64.66 | | 136 | 浙江新能 | 2023-09-19 二 | 10.38 | 10.36 | 10.34 | 10.42 | 10.31 | -0.19% | 0.72% | 15007 | 1555万 | 21.51 | 248.64 | 65.48 | | 137 | 浙江新能 | 2023-09-18 一 | 10.36 | 10.39 | 10.36 | 10.42 | 10.29 | -0.29% | 0.79% | 16430 | 1701万 | 21.55 | 249.12 | 65.6 | | 138 | 浙江新能 | 2023-09-15 五 | 10.45 | 10.50 | 10.39 | 10.54 | 10.35 | -1.05% | 1.16% | 24094 | 2505万 | 21.61 | 249.85 | 65.79 | | 139 | 浙江新能 | 2023-09-14 四 | 10.46 | 10.44 | 10.50 | 10.51 | 10.41 | 0.57% | 1.11% | 23064 | 2413万 | 21.84 | 252.49 | 66.49 | | 140 | 浙江新能 | 2023-09-13 三 | 10.54 | 10.54 | 10.44 | 10.59 | 10.38 | -0.95% | 1.35% | 28008 | 2932万 | 21.72 | 251.05 | 66.11 | | 141 | 浙江新能 | 2023-09-12 二 | 10.52 | 10.68 | 10.54 | 10.62 | 10.44 | -1.31% | 2.23% | 46313 | 4874万 | 21.92 | 253.45 | 66.74 | | 142 | 浙江新能 | 2023-09-11 一 | 10.27 | 10.27 | 10.68 | 10.69 | 10.18 | 3.99% | 3.01% | 62509 | 6525万 | 22.21 | 256.82 | 67.63 | | 143 | 浙江新能 | 2023-09-08 五 | 10.19 | 10.18 | 10.27 | 10.27 | 10.11 | 0.88% | 1.54% | 32073 | 3268万 | 21.36 | 246.96 | 65.03 | | 144 | 浙江新能 | 2023-09-07 四 | 10.35 | 10.36 | 10.18 | 10.36 | 10.16 | -1.74% | 1.73% | 36054 | 3687万 | 21.17 | 244.8 | 64.47 | | 145 | 浙江新能 | 2023-09-06 三 | 10.42 | 10.43 | 10.36 | 10.42 | 10.31 | -0.67% | 1.88% | 39179 | 4052万 | 21.55 | 249.12 | 65.6 | | 146 | 浙江新能 | 2023-09-05 二 | 10.28 | 10.32 | 10.43 | 10.45 | 10.26 | 1.07% | 2.53% | 52574 | 5466万 | 21.69 | 250.81 | 66.05 | | 147 | 浙江新能 | 2023-09-04 一 | 10.27 | 10.23 | 10.32 | 10.33 | 10.20 | 0.88% | 2.94% | 61149 | 6286万 | 21.47 | 248.16 | 65.35 | | 148 | 浙江新能 | 2023-09-01 五 | 10.24 | 10.23 | 10.23 | 10.29 | 10.15 | 0.00% | 1.34% | 27829 | 2833万 | 21.28 | 246 | 64.78 | | 149 | 浙江新能 | 2023-08-31 四 | 10.36 | 10.31 | 10.23 | 10.37 | 10.17 | -0.78% | 1.36% | 28262 | 2892万 | 21.28 | 246 | 64.78 | | 150 | 浙江新能 | 2023-08-30 三 | 10.44 | 10.44 | 10.31 | 10.50 | 10.25 | -1.25% | 2.20% | 45791 | 4743万 | 21.44 | 247.92 | 65.29 | | 151 | 浙江新能 | 2023-08-29 二 | 10.25 | 10.25 | 10.44 | 10.49 | 10.22 | 1.85% | 1.77% | 36775 | 3815万 | 21.72 | 251.05 | 66.11 | | 152 | 浙江新能 | 2023-08-28 一 | 10.50 | 10.15 | 10.25 | 10.62 | 10.21 | 0.99% | 2.23% | 46369 | 4833万 | 21.32 | 246.48 | 35.63 | | 153 | 浙江新能 | 2023-08-25 五 | 10.30 | 10.35 | 10.15 | 10.39 | 10.15 | -1.93% | 1.21% | 25098 | 2573万 | 21.11 | 244.07 | 35.28 | | 154 | 浙江新能 | 2023-08-23 三 | 10.59 | 10.62 | 10.37 | 10.62 | 10.35 | -2.35% | 1.41% | 29395 | 3072万 | 21.57 | 249.36 | 36.04 | | 155 | 浙江新能 | 2023-08-22 二 | 10.87 | 10.84 | 10.62 | 10.92 | 10.45 | -2.03% | 2.19% | 45558 | 4835万 | 22.09 | 255.38 | 36.91 |
|
行情刷新 | 流通股东
 |
