| 股票名称 | 代码 688779 | 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 | 五矿新能 | 2025-05-08 四 | 4.81 | 4.82 | 4.85 | 4.88 | 4.79 | 0.62% | 0.58% | 11282210 | 5469万 | 93.57 | 93.57 | -16.28 | | 2 | 五矿新能 | 2025-05-07 三 | 4.82 | 4.79 | 4.82 | 4.88 | 4.78 | 0.63% | 0.68% | 13025089 | 6278万 | 92.99 | 92.99 | -16.18 | | 3 | 五矿新能 | 2025-05-06 二 | 4.70 | 4.69 | 4.79 | 4.80 | 4.69 | 2.13% | 0.66% | 12778380 | 6091万 | 92.41 | 92.41 | -16.08 | | 4 | 五矿新能 | 2025-04-30 三 | 4.62 | 4.63 | 4.69 | 4.70 | 4.62 | 1.30% | 0.55% | 10649189 | 4979万 | 90.48 | 90.48 | -15.75 | | 5 | 五矿新能 | 2025-04-29 二 | 4.59 | 4.60 | 4.63 | 4.67 | 4.58 | 0.65% | 0.46% | 8925314 | 4139万 | 89.32 | 89.32 | -15.54 | | 6 | 五矿新能 | 2025-04-28 一 | 4.67 | 4.66 | 4.60 | 4.67 | 4.55 | -1.29% | 0.48% | 9326275 | 4282万 | 88.74 | 88.74 | -15.44 | | 7 | 五矿新能 | 2025-04-25 五 | 4.66 | 4.65 | 4.66 | 4.70 | 4.63 | 0.22% | 0.53% | 10190517 | 4760万 | 89.9 | 89.9 | -15.64 | | 8 | 五矿新能 | 2025-04-24 四 | 4.69 | 4.68 | 4.65 | 4.72 | 4.62 | -0.64% | 0.58% | 11196759 | 5232万 | 89.71 | 89.71 | -15.61 | | 9 | 五矿新能 | 2025-04-23 三 | 4.65 | 4.64 | 4.68 | 4.70 | 4.65 | 0.86% | 0.58% | 11223384 | 5248万 | 90.29 | 90.29 | -15.71 | | 10 | 五矿新能 | 2025-04-22 二 | 4.67 | 4.66 | 4.64 | 4.68 | 4.59 | -0.43% | 0.65% | 12553494 | 5809万 | 89.52 | 89.52 | -15.58 | | 11 | 五矿新能 | 2025-04-21 一 | 4.60 | 4.65 | 4.66 | 4.69 | 4.57 | 0.22% | 0.68% | 13024621 | 6062万 | 89.9 | 89.9 | -15.64 | | 12 | 五矿新能 | 2025-04-18 五 | 4.64 | 4.63 | 4.65 | 4.68 | 4.58 | 0.43% | 0.56% | 10722422 | 4966万 | 89.71 | 89.71 | -17.86 | | 13 | 五矿新能 | 2025-04-17 四 | 4.58 | 4.62 | 4.63 | 4.67 | 4.58 | 0.22% | 0.56% | 10802345 | 5015万 | 89.32 | 89.32 | -17.79 | | 14 | 五矿新能 | 2025-04-16 三 | 4.65 | 4.67 | 4.62 | 4.68 | 4.52 | -1.07% | 0.62% | 12045405 | 5534万 | 89.13 | 89.13 | -17.75 | | 15 | 五矿新能 | 2025-04-15 二 | 4.65 | 4.67 | 4.67 | 4.71 | 4.62 | 0.00% | 0.59% | 11468891 | 5341万 | 90.09 | 90.09 | -17.94 | | 16 | 五矿新能 | 2025-04-14 一 | 4.69 | 4.65 | 4.67 | 4.73 | 4.65 | 0.43% | 0.57% | 11031373 | 5169万 | 90.09 | 90.09 | -17.94 | | 17 | 五矿新能 | 2025-04-11 五 | 4.58 | 4.60 | 4.65 | 4.70 | 4.57 | 1.09% | 0.77% | 14782338 | 6891万 | 89.71 | 89.71 | -17.86 | | 18 | 五矿新能 | 2025-04-10 四 | 4.61 | 4.52 | 4.60 | 4.69 | 4.58 | 1.77% | 0.94% | 18042034 | 8357万 | 88.74 | 88.74 | -17.67 | | 19 | 五矿新能 | 2025-04-09 三 | 4.40 | 4.47 | 4.52 | 4.57 | 4.23 | 1.12% | 1.05% | 20298573 | 9010万 | 87.2 | 87.2 | -17.36 | | 20 | 五矿新能 | 2025-04-08 二 | 4.30 | 4.28 | 4.47 | 4.52 | 4.30 | 4.44% | 1.39% | 26817833 | 11909万 | 86.24 | 86.24 | -17.17 | | 21 | 五矿新能 | 2025-04-07 一 | 4.80 | 5.04 | 4.28 | 4.87 | 4.18 | -15.08% | 2.07% | 39892661 | 17975万 | 82.57 | 82.57 | -16.44 | | 22 | 五矿新能 | 2025-04-03 四 | 5.05 | 5.08 | 5.04 | 5.11 | 5.02 | -0.79% | 0.58% | 11203773 | 5664万 | 97.23 | 97.23 | -19.36 | | 23 | 五矿新能 | 2025-04-02 三 | 5.04 | 5.05 | 5.08 | 5.14 | 5.01 | 0.59% | 0.50% | 9662182 | 4917万 | 98 | 98 | -19.51 | | 24 | 五矿新能 | 2025-04-01 二 | 5.01 | 5.02 | 5.05 | 5.08 | 5.01 | 0.60% | 0.52% | 10003525 | 5053万 | 97.43 | 97.43 | -19.4 | | 25 | 五矿新能 | 2025-03-31 一 | 5.11 | 5.12 | 5.02 | 5.12 | 4.98 | -1.95% | 0.81% | 15612710 | 7872万 | 96.85 | 96.85 | -19.28 | | 26 | 五矿新能 | 2025-03-28 五 | 5.18 | 5.20 | 5.12 | 5.24 | 5.10 | -1.54% | 0.64% | 12304050 | 6345万 | 98.78 | 98.78 | -19.67 | | 27 | 五矿新能 | 2025-03-27 四 | 5.25 | 5.25 | 5.20 | 5.29 | 5.16 | -0.95% | 0.66% | 12776820 | 6672万 | 100.32 | 100.32 | -19.98 | | 28 | 五矿新能 | 2025-03-26 三 | 5.19 | 5.22 | 5.25 | 5.29 | 5.19 | 0.57% | 0.55% | 10646390 | 5601万 | 101.28 | 101.28 | -20.17 | | 29 | 五矿新能 | 2025-03-25 二 | 5.16 | 5.16 | 5.22 | 5.24 | 5.13 | 1.16% | 0.75% | 14555527 | 7560万 | 100.71 | 100.71 | -20.05 | | 30 | 五矿新能 | 2025-03-24 一 | 5.23 | 5.22 | 5.16 | 5.25 | 5.08 | -1.15% | 0.92% | 17740988 | 9131万 | 99.55 | 99.55 | -19.82 | | 31 | 五矿新能 | 2025-03-21 五 | 5.29 | 5.26 | 5.22 | 5.32 | 5.21 | -0.76% | 0.78% | 15131181 | 7957万 | 100.71 | 100.71 | -20.05 | | 32 | 五矿新能 | 2025-03-20 四 | 5.30 | 5.30 | 5.26 | 5.31 | 5.25 | -0.75% | 0.68% | 13075446 | 6903万 | 101.48 | 101.48 | -20.21 | | 33 | 五矿新能 | 2025-03-19 三 | 5.34 | 5.35 | 5.30 | 5.39 | 5.28 | -0.93% | 0.88% | 16940689 | 9004万 | 102.25 | 102.25 | -20.36 | | 34 | 五矿新能 | 2025-03-18 二 | 5.35 | 5.32 | 5.35 | 5.44 | 5.32 | 0.56% | 0.85% | 16382308 | 8795万 | 103.21 | 103.21 | -20.55 | | 35 | 五矿新能 | 2025-03-17 一 | 5.35 | 5.35 | 5.32 | 5.38 | 5.31 | -0.56% | 0.82% | 15788468 | 8432万 | 102.63 | 102.63 | -20.44 | | 36 | 五矿新能 | 2025-03-14 五 | 5.23 | 5.22 | 5.35 | 5.35 | 5.19 | 2.49% | 1.28% | 24708857 | 13079万 | 103.21 | 103.21 | -20.55 | | 37 | 五矿新能 | 2025-03-13 四 | 5.25 | 5.25 | 5.22 | 5.28 | 5.15 | -0.57% | 0.92% | 17683654 | 9199万 | 100.71 | 100.71 | -20.05 | | 38 | 五矿新能 | 2025-03-12 三 | 5.26 | 5.25 | 5.25 | 5.28 | 5.21 | 0.00% | 0.76% | 14705110 | 7723万 | 101.28 | 101.28 | -20.17 | | 39 | 五矿新能 | 2025-03-11 二 | 5.18 | 5.23 | 5.25 | 5.26 | 5.16 | 0.38% | 0.79% | 15273131 | 7942万 | 101.28 | 101.28 | -20.17 | | 40 | 五矿新能 | 2025-03-10 一 | 5.21 | 5.19 | 5.23 | 5.28 | 5.18 | 0.77% | 0.81% | 15688146 | 8200万 | 100.9 | 100.9 | -20.09 | | 41 | 五矿新能 | 2025-03-07 五 | 5.29 | 5.32 | 5.19 | 5.31 | 5.17 | -2.44% | 1.20% | 23065963 | 12064万 | 100.13 | 100.13 | -19.94 | | 42 | 五矿新能 | 2025-03-06 四 | 5.30 | 5.27 | 5.32 | 5.33 | 5.23 | 0.95% | 1.10% | 21224767 | 11247万 | 102.63 | 102.63 | -20.44 | | 43 | 五矿新能 | 2025-03-05 三 | 5.34 | 5.35 | 5.27 | 5.36 | 5.20 | -1.50% | 1.15% | 22113167 | 11614万 | 101.67 | 101.67 | -20.24 | | 44 | 五矿新能 | 2025-03-04 二 | 5.39 | 5.44 | 5.35 | 5.39 | 5.28 | -1.65% | 1.58% | 30548740 | 16281万 | 103.21 | 103.21 | -20.55 | | 45 | 五矿新能 | 2025-03-03 一 | 5.26 | 5.24 | 5.44 | 5.60 | 5.24 | 3.82% | 2.62% | 50514301 | 27644万 | 104.95 | 104.95 | -20.9 | | 46 | 五矿新能 | 2025-02-28 五 | 5.37 | 5.39 | 5.24 | 5.41 | 5.20 | -2.78% | 1.57% | 30273171 | 16046万 | 101.09 | 101.09 | -20.13 | | 47 | 五矿新能 | 2025-02-27 四 | 5.34 | 5.32 | 5.39 | 5.42 | 5.28 | 1.32% | 1.56% | 30184494 | 16161万 | 103.98 | 103.98 | -20.71 | | 48 | 五矿新能 | 2025-02-26 三 | 5.19 | 5.17 | 5.32 | 5.33 | 5.18 | 2.90% | 1.33% | 25583209 | 13508万 | 102.63 | 102.63 | -27.8 | | 49 | 五矿新能 | 2025-02-25 二 | 5.10 | 5.16 | 5.17 | 5.24 | 5.09 | 0.19% | 1.04% | 20122996 | 10441万 | 99.74 | 99.74 | -27.02 | | 50 | 五矿新能 | 2025-02-24 一 | 5.16 | 5.15 | 5.16 | 5.24 | 5.12 | 0.19% | 1.21% | 23304027 | 12041万 | 99.55 | 99.55 | -26.97 | | 51 | 五矿新能 | 2025-02-21 五 | 5.06 | 5.04 | 5.15 | 5.16 | 5.03 | 2.18% | 1.30% | 25021557 | 12768万 | 99.35 | 99.35 | -26.91 | | 52 | 五矿新能 | 2025-02-20 四 | 5.07 | 5.06 | 5.04 | 5.09 | 5.01 | -0.40% | 0.94% | 18059285 | 9104万 | 97.23 | 97.23 | -26.34 | | 53 | 五矿新能 | 2025-02-19 三 | 5.00 | 5.03 | 5.06 | 5.08 | 4.98 | 0.60% | 1.01% | 19471237 | 9811万 | 97.62 | 97.62 | -26.44 | | 54 | 五矿新能 | 2025-02-18 二 | 5.05 | 5.03 | 5.03 | 5.16 | 5.01 | 0.00% | 1.51% | 29115656 | 14803万 | 97.04 | 97.04 | -26.29 | | 55 | 五矿新能 | 2025-02-17 一 | 5.10 | 5.06 | 5.03 | 5.11 | 5.00 | -0.59% | 0.93% | 17901335 | 9022万 | 97.04 | 97.04 | -26.29 | | 56 | 五矿新能 | 2025-02-14 五 | 5.03 | 5.03 | 5.06 | 5.15 | 5.02 | 0.60% | 0.96% | 18463364 | 9375万 | 97.62 | 97.62 | -26.44 | | 57 | 五矿新能 | 2025-02-13 四 | 5.09 | 5.08 | 5.03 | 5.13 | 5.02 | -0.98% | 0.94% | 18047796 | 9171万 | 97.04 | 97.04 | -26.29 | | 58 | 五矿新能 | 2025-02-12 三 | 4.98 | 4.99 | 5.08 | 5.09 | 4.96 | 1.80% | 0.99% | 19087152 | 9589万 | 98 | 98 | -26.55 | | 59 | 五矿新能 | 2025-02-11 二 | 5.04 | 5.05 | 4.99 | 5.06 | 4.95 | -1.19% | 0.85% | 16396083 | 8161万 | 96.27 | 96.27 | -26.08 | | 60 | 五矿新能 | 2025-02-10 一 | 5.03 | 5.00 | 5.05 | 5.06 | 4.97 | 1.00% | 0.89% | 17212327 | 8645万 | 97.43 | 97.43 | -26.39 | | 61 | 五矿新能 | 2025-02-07 五 | 4.91 | 4.92 | 5.00 | 5.05 | 4.91 | 1.63% | 1.15% | 22192239 | 11084万 | 96.46 | 96.46 | -26.13 | | 62 | 五矿新能 | 2025-02-06 四 | 4.83 | 4.81 | 4.92 | 4.93 | 4.76 | 2.29% | 0.94% | 18105425 | 8820万 | 94.92 | 94.92 | -25.71 | | 63 | 五矿新能 | 2025-02-05 三 | 4.83 | 4.79 | 4.81 | 4.89 | 4.78 | 0.42% | 0.80% | 15391081 | 7446万 | 92.8 | 92.8 | -25.14 | | 64 | 五矿新能 | 2025-01-27 一 | 4.88 | 4.93 | 4.79 | 4.93 | 4.78 | -2.84% | 0.88% | 16994586 | 8248万 | 92.41 | 92.41 | -25.03 | | 65 | 五矿新能 | 2025-01-24 五 | 4.78 | 4.79 | 4.93 | 4.93 | 4.78 | 2.92% | 0.82% | 15769571 | 7697万 | 95.11 | 95.11 | -25.76 | | 66 | 五矿新能 | 2025-01-23 四 | 4.83 | 4.78 | 4.79 | 4.94 | 4.78 | 0.21% | 0.78% | 14980852 | 7290万 | 92.41 | 92.41 | -25.03 | | 67 | 五矿新能 | 2025-01-22 三 | 4.83 | 4.83 | 4.78 | 4.83 | 4.75 | -1.04% | 0.58% | 11205472 | 5362万 | 92.22 | 92.22 | -24.98 | | 68 | 五矿新能 | 2025-01-21 二 | 4.91 | 4.90 | 4.83 | 4.94 | 4.80 | -1.43% | 0.60% | 11595696 | 5608万 | 93.18 | 93.18 | -25.24 | | 69 | 五矿新能 | 2025-01-20 一 | 4.95 | 4.92 | 4.90 | 4.99 | 4.89 | -0.41% | 0.68% | 13090288 | 6457万 | 94.53 | 94.53 | -25.61 | | 70 | 五矿新能 | 2025-01-17 五 | 4.91 | 4.93 | 4.92 | 4.98 | 4.88 | -0.20% | 0.64% | 12328822 | 6065万 | 94.92 | 94.92 | -25.71 | | 71 | 五矿新能 | 2025-01-16 四 | 4.95 | 4.93 | 4.93 | 5.04 | 4.88 | 0.00% | 0.89% | 17099110 | 8479万 | 95.11 | 95.11 | -25.76 | | 72 | 五矿新能 | 2025-01-15 三 | 5.02 | 5.02 | 4.93 | 5.04 | 4.91 | -1.79% | 0.73% | 14074254 | 6969万 | 95.11 | 95.11 | -25.76 | | 73 | 五矿新能 | 2025-01-14 二 | 4.86 | 4.86 | 5.02 | 5.03 | 4.84 | 3.29% | 0.97% | 18721796 | 9264万 | 96.85 | 96.85 | -26.23 | | 74 | 五矿新能 | 2025-01-13 一 | 4.79 | 4.79 | 4.86 | 4.88 | 4.74 | 1.46% | 0.52% | 10022333 | 4832万 | 93.76 | 93.76 | -25.4 | | 75 | 五矿新能 | 2025-01-10 五 | 4.92 | 4.92 | 4.79 | 4.98 | 4.79 | -2.64% | 0.56% | 10776359 | 5260万 | 92.41 | 92.41 | -25.03 | | 76 | 五矿新能 | 2025-01-09 四 | 4.96 | 4.97 | 4.92 | 5.01 | 4.90 | -1.01% | 0.51% | 9891385 | 4893万 | 94.92 | 94.92 | -25.71 | | 77 | 五矿新能 | 2025-01-08 三 | 5.03 | 5.03 | 4.97 | 5.03 | 4.83 | -1.19% | 0.71% | 13623074 | 6727万 | 95.88 | 95.88 | -25.97 | | 78 | 五矿新能 | 2025-01-07 二 | 5.01 | 5.03 | 5.03 | 5.07 | 4.96 | 0.00% | 0.51% | 9923896 | 4974万 | 97.04 | 97.04 | -26.29 | | 79 | 五矿新能 | 2025-01-06 一 | 5.01 | 5.00 | 5.03 | 5.10 | 4.96 | 0.60% | 0.64% | 12323644 | 6185万 | 97.04 | 97.04 | -26.29 | | 80 | 五矿新能 | 2025-01-03 五 | 5.14 | 5.13 | 5.00 | 5.18 | 4.96 | -2.53% | 1.02% | 19619490 | 9955万 | 96.46 | 96.46 | -26.13 | | 81 | 五矿新能 | 2025-01-02 四 | 5.33 | 5.32 | 5.13 | 5.34 | 5.08 | -3.57% | 0.97% | 18626093 | 9716万 | 98.97 | 98.97 | -26.81 | | 82 | 五矿新能 | 2024-12-31 二 | 5.49 | 5.50 | 5.32 | 5.53 | 5.32 | -3.27% | 0.72% | 13873443 | 7504万 | 102.63 | 102.63 | -27.8 | | 83 | 五矿新能 | 2024-12-30 一 | 5.53 | 5.52 | 5.50 | 5.53 | 5.44 | -0.36% | 0.58% | 11225624 | 6160万 | 106.11 | 106.11 | -28.74 | | 84 | 五矿新能 | 2024-12-27 五 | 5.47 | 5.47 | 5.52 | 5.58 | 5.44 | 0.91% | 0.69% | 13217825 | 7302万 | 106.49 | 106.49 | -28.85 | | 85 | 五矿新能 | 2024-12-26 四 | 5.43 | 5.48 | 5.47 | 5.56 | 5.43 | -0.18% | 0.59% | 11444117 | 6304万 | 105.53 | 105.53 | -28.59 | | 86 | 五矿新能 | 2024-12-25 三 | 5.58 | 5.59 | 5.48 | 5.61 | 5.43 | -1.97% | 0.72% | 13917609 | 7636万 | 105.72 | 105.72 | -28.64 | | 87 | 五矿新能 | 2024-12-24 二 | 5.51 | 5.53 | 5.59 | 5.66 | 5.51 | 1.08% | 0.65% | 12510546 | 7004万 | 107.84 | 107.84 | -29.21 | | 88 | 五矿新能 | 2024-12-23 一 | 5.68 | 5.68 | 5.53 | 5.71 | 5.51 | -2.64% | 0.85% | 16438040 | 9184万 | 106.69 | 106.69 | -28.9 | | 89 | 五矿新能 | 2024-12-20 五 | 5.66 | 5.66 | 5.68 | 5.71 | 5.60 | 0.35% | 0.69% | 13262192 | 7513万 | 109.58 | 109.58 | -29.68 | | 90 | 五矿新能 | 2024-12-19 四 | 5.66 | 5.66 | 5.66 | 5.69 | 5.56 | 0.00% | 0.81% | 15641076 | 8788万 | 109.19 | 109.19 | -29.58 | | 91 | 五矿新能 | 2024-12-18 三 | 5.74 | 5.70 | 5.66 | 5.75 | 5.64 | -0.70% | 0.90% | 17379020 | 9906万 | 109.19 | 109.19 | -29.58 | | 92 | 五矿新能 | 2024-12-17 二 | 5.81 | 5.82 | 5.70 | 5.86 | 5.69 | -2.06% | 1.08% | 20757305 | 11962万 | 109.97 | 109.97 | -29.79 | | 93 | 五矿新能 | 2024-12-16 一 | 5.90 | 5.92 | 5.82 | 5.93 | 5.76 | -1.69% | 1.40% | 26945704 | 15722万 | 112.28 | 112.28 | -30.41 | | 94 | 五矿新能 | 2024-12-13 五 | 6.04 | 6.06 | 5.92 | 6.05 | 5.90 | -2.31% | 2.34% | 45206252 | 26899万 | 114.21 | 114.21 | -30.94 | | 95 | 五矿新能 | 2024-12-12 四 | 6.03 | 6.02 | 6.06 | 6.09 | 5.99 | 0.66% | 1.41% | 27285790 | 16485万 | 116.91 | 116.91 | -31.67 | | 96 | 五矿新能 | 2024-12-11 三 | 6.02 | 5.99 | 6.02 | 6.08 | 5.99 | 0.50% | 1.06% | 20520057 | 12377万 | 116.14 | 116.14 | -31.46 | | 97 | 五矿新能 | 2024-12-10 二 | 6.15 | 5.98 | 5.99 | 6.20 | 5.98 | 0.17% | 1.39% | 26841672 | 16359万 | 115.56 | 115.56 | -31.3 | | 98 | 五矿新能 | 2024-12-09 一 | 6.02 | 6.08 | 5.98 | 6.09 | 5.94 | -1.64% | 1.04% | 20155412 | 12116万 | 115.37 | 115.37 | -31.25 | | 99 | 五矿新能 | 2024-12-06 五 | 6.01 | 6.00 | 6.08 | 6.11 | 5.90 | 1.33% | 1.24% | 23890725 | 14398万 | 117.3 | 117.3 | -31.77 | | 100 | 五矿新能 | 2024-12-05 四 | 5.94 | 5.94 | 6.00 | 6.03 | 5.91 | 1.01% | 0.89% | 17199099 | 10273万 | 115.75 | 115.75 | -31.36 | | 101 | 五矿新能 | 2024-12-04 三 | 6.07 | 6.09 | 5.94 | 6.10 | 5.90 | -2.46% | 1.28% | 24735617 | 14807万 | 114.6 | 114.6 | -31.04 | | 102 | 五矿新能 | 2024-12-03 二 | 6.12 | 6.12 | 6.09 | 6.15 | 6.03 | -0.49% | 1.09% | 21042796 | 12784万 | 117.49 | 117.49 | -31.83 | | 103 | 五矿新能 | 2024-12-02 一 | 6.09 | 6.05 | 6.12 | 6.14 | 5.97 | 1.16% | 1.35% | 26095720 | 15876万 | 118.07 | 118.07 | -31.98 | | 104 | 五矿新能 | 2024-11-29 五 | 6.07 | 6.04 | 6.05 | 6.13 | 5.93 | 0.17% | 1.40% | 26941529 | 16284万 | 116.72 | 116.72 | -31.62 | | 105 | 五矿新能 | 2024-11-28 四 | 6.03 | 6.02 | 6.04 | 6.13 | 6.01 | 0.33% | 1.29% | 24923222 | 15139万 | 116.52 | 116.52 | -31.56 | | 106 | 五矿新能 | 2024-11-27 三 | 5.92 | 5.99 | 6.02 | 6.03 | 5.78 | 0.50% | 1.27% | 24557792 | 14474万 | 116.14 | 116.14 | -31.46 | | 107 | 五矿新能 | 2024-11-26 二 | 6.19 | 6.24 | 5.99 | 6.24 | 5.98 | -4.01% | 1.42% | 27433633 | 16642万 | 115.56 | 115.56 | -31.3 | | 108 | 五矿新能 | 2024-11-25 一 | 6.10 | 6.07 | 6.24 | 6.28 | 6.09 | 2.80% | 1.54% | 29759476 | 18399万 | 120.38 | 120.38 | -32.61 | | 109 | 五矿新能 | 2024-11-22 五 | 6.37 | 6.35 | 6.07 | 6.44 | 6.06 | -4.41% | 1.75% | 33754185 | 21110万 | 117.1 | 117.1 | -31.72 | | 110 | 五矿新能 | 2024-11-21 四 | 6.25 | 6.25 | 6.35 | 6.47 | 6.24 | 1.60% | 1.67% | 32258033 | 20513万 | 122.51 | 122.51 | -33.18 | | 111 | 五矿新能 | 2024-11-20 三 | 6.08 | 6.07 | 6.25 | 6.32 | 6.05 | 2.97% | 1.65% | 31858607 | 19763万 | 120.58 | 120.58 | -32.66 | | 112 | 五矿新能 | 2024-11-19 二 | 5.94 | 5.91 | 6.07 | 6.08 | 5.81 | 2.71% | 1.36% | 26143896 | 15574万 | 117.1 | 117.1 | -31.72 | | 113 | 五矿新能 | 2024-11-18 一 | 6.06 | 6.14 | 5.91 | 6.12 | 5.88 | -3.75% | 1.65% | 31747343 | 18959万 | 114.02 | 114.02 | -30.88 | | 114 | 五矿新能 | 2024-11-15 五 | 6.11 | 6.15 | 6.14 | 6.22 | 6.00 | -0.16% | 1.64% | 31579457 | 19286万 | 118.45 | 118.45 | -32.09 | | 115 | 五矿新能 | 2024-11-14 四 | 6.39 | 6.37 | 6.15 | 6.49 | 6.13 | -3.45% | 1.82% | 35044190 | 22042万 | 118.65 | 118.65 | -32.14 | | 116 | 五矿新能 | 2024-11-13 三 | 6.38 | 6.41 | 6.37 | 6.52 | 6.21 | -0.62% | 1.87% | 36047292 | 22869万 | 122.89 | 122.89 | -33.29 | | 117 | 五矿新能 | 2024-11-12 二 | 6.58 | 6.56 | 6.41 | 6.69 | 6.34 | -2.29% | 2.62% | 50535288 | 32980万 | 123.66 | 123.66 | -33.5 | | 118 | 五矿新能 | 2024-11-11 一 | 6.30 | 6.34 | 6.56 | 6.59 | 6.25 | 3.47% | 3.42% | 65995430 | 42935万 | 126.56 | 126.56 | -34.28 | | 119 | 五矿新能 | 2024-11-08 五 | 6.45 | 6.33 | 6.34 | 6.58 | 6.30 | 0.16% | 2.40% | 46340038 | 29755万 | 122.31 | 122.31 | -33.13 | | 120 | 五矿新能 | 2024-11-07 四 | 6.11 | 6.10 | 6.33 | 6.37 | 6.11 | 3.77% | 2.11% | 40674703 | 25468万 | 122.12 | 122.12 | -33.08 | | 121 | 五矿新能 | 2024-11-06 三 | 6.06 | 6.04 | 6.10 | 6.35 | 6.06 | 0.99% | 2.42% | 46647492 | 28953万 | 117.68 | 117.68 | -31.88 | | 122 | 五矿新能 | 2024-11-05 二 | 5.70 | 5.70 | 6.04 | 6.06 | 5.69 | 5.96% | 2.52% | 48651578 | 28991万 | 116.52 | 116.52 | -31.56 | | 123 | 五矿新能 | 2024-11-04 一 | 5.60 | 5.61 | 5.70 | 5.76 | 5.57 | 1.60% | 1.00% | 19276538 | 10937万 | 109.97 | 109.97 | -29.79 | | 124 | 五矿新能 | 2024-11-01 五 | 5.74 | 5.74 | 5.61 | 5.82 | 5.57 | -2.26% | 1.54% | 29709646 | 16904万 | 108.23 | 108.23 | -29.32 | | 125 | 五矿新能 | 2024-10-31 四 | 5.62 | 5.67 | 5.74 | 5.80 | 5.61 | 1.23% | 1.39% | 26724944 | 15276万 | 110.74 | 110.74 | -30 | | 126 | 五矿新能 | 2024-10-30 三 | 5.73 | 5.76 | 5.67 | 5.79 | 5.61 | -1.56% | 1.20% | 23062745 | 13135万 | 109.39 | 109.39 | -29.63 | | 127 | 五矿新能 | 2024-10-29 二 | 5.89 | 5.87 | 5.76 | 6.00 | 5.75 | -1.87% | 1.63% | 31453154 | 18458万 | 111.12 | 111.12 | -30.1 | | 128 | 五矿新能 | 2024-10-28 一 | 5.81 | 5.91 | 5.87 | 5.88 | 5.74 | -0.68% | 1.83% | 35276241 | 20496万 | 113.25 | 113.25 | -30.68 | | 129 | 五矿新能 | 2024-10-25 五 | 5.62 | 5.60 | 5.91 | 5.99 | 5.61 | 5.54% | 2.25% | 43341037 | 25327万 | 114.02 | 114.02 | -44.73 | | 130 | 五矿新能 | 2024-10-24 四 | 5.73 | 5.70 | 5.60 | 5.73 | 5.58 | -1.75% | 1.04% | 19987122 | 11260万 | 108.04 | 108.04 | -42.38 | | 131 | 五矿新能 | 2024-10-23 三 | 5.63 | 5.63 | 5.70 | 5.82 | 5.59 | 1.24% | 1.58% | 30543007 | 17387万 | 109.97 | 109.97 | -43.14 |
|
行情刷新 | 流通股东
 |
