新能股份（000595）历史行情
以下为新能股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.070 | 5.100 | 5.150 | 5.060 | -0.010 | -0.196% | 920.72万 | 0.47亿 | 0.809% |
| 2026-10-19 | 5.080 | 5.110 | 5.130 | 5.000 | 0.020 | 0.393% | 10.32万 | 0.00亿 | 0.000% |
| 2026-10-16 | 5.190 | 5.090 | 5.220 | 5.070 | -0.020 | -0.391% | 11.29万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.100 | 5.110 | 5.250 | 5.080 | -0.110 | -2.107% | 13.54万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.390 | 5.220 | 5.420 | 5.210 | -0.170 | -3.154% | 15.90万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.450 | 5.390 | 5.480 | 5.280 | -0.060 | -1.101% | 16.76万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.630 | 5.450 | 5.650 | 5.420 | -0.190 | -3.369% | 18.07万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.680 | 5.640 | 5.680 | 5.380 | -0.040 | -0.704% | 32.61万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.510 | 5.680 | 5.710 | 5.500 | 0.170 | 3.085% | 39.72万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.420 | 5.510 | 5.580 | 5.370 | 0.060 | 1.101% | 1,783.61万 | 0.98亿 | 1.566% |
| 2026-10-06 | 5.420 | 5.510 | 5.580 | 5.370 | 0.060 | 1.101% | 1,783.61万 | 0.98亿 | 1.566% |
| 2026-10-05 | 5.420 | 5.510 | 5.580 | 5.370 | 0.060 | 1.101% | 1,783.61万 | 0.98亿 | 1.566% |
| 2026-10-02 | 5.420 | 5.510 | 5.580 | 5.370 | 0.060 | 1.101% | 1,783.61万 | 0.98亿 | 1.566% |
| 2026-10-01 | 5.420 | 5.510 | 5.580 | 5.370 | 0.060 | 1.101% | 1,783.61万 | 0.98亿 | 1.566% |
| 2026-09-30 | 5.420 | 5.510 | 5.580 | 5.370 | 0.060 | 1.101% | 17.84万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.390 | 5.450 | 5.500 | 5.380 | 0.010 | 0.184% | 16.52万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.590 | 5.440 | 5.590 | 5.360 | -0.050 | -0.911% | 19.51万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.610 | 5.490 | 5.740 | 5.480 | -0.120 | -2.139% | 2,812.37万 | 1.57亿 | 2.470% |
| 2026-09-24 | 5.610 | 5.490 | 5.740 | 5.480 | -0.120 | -2.139% | 28.12万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.840 | 5.610 | 5.850 | 5.590 | -0.240 | -4.103% | 52.53万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.340 | 5.850 | 5.850 | 5.300 | 0.530 | 9.962% | 51.67万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.270 | 5.320 | 5.340 | 5.250 | 0.050 | 0.949% | 12.35万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.270 | 5.270 | 5.360 | 5.230 | 0.030 | 0.573% | 15.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.400 | 5.240 | 5.400 | 5.220 | -0.190 | -3.499% | 19.87万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.360 | 5.430 | 5.520 | 5.330 | 0.050 | 0.929% | 15.05万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.570 | 5.380 | 5.640 | 5.380 | -0.170 | -3.063% | 19.55万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.550 | 5.550 | 5.740 | 5.490 | 0.000 | 0.000% | 25.79万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.490 | 5.550 | 5.560 | 5.280 | 0.070 | 1.277% | 27.36万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.430 | 5.480 | 5.570 | 5.380 | 0.010 | 0.183% | 19.45万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.450 | 5.470 | 5.510 | 5.380 | 0.000 | 0.000% | 15.89万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.410 | 5.470 | 5.520 | 5.330 | 0.040 | 0.737% | 16.88万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.560 | 5.430 | 5.590 | 5.430 | -0.170 | -3.036% | 22.99万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.680 | 5.600 | 5.940 | 5.580 | -0.060 | -1.060% | 29.49万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.660 | 5.660 | 5.880 | 5.620 | -0.100 | -1.736% | 27.70万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.700 | 5.760 | 6.090 | 5.660 | 0.020 | 0.348% | 39.06万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.790 | 5.740 | 5.850 | 5.690 | -0.070 | -1.205% | 25.66万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.630 | 5.810 | 5.920 | 5.510 | 0.080 | 1.396% | 29.84万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.750 | 5.730 | 5.950 | 5.660 | -0.020 | -0.348% | 28.61万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.880 | 5.750 | 5.880 | 5.680 | -0.200 | -3.361% | 37.39万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.700 | 5.950 | 6.070 | 5.660 | 0.170 | 2.941% | 44.62万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.660 | 5.780 | 5.990 | 5.440 | 0.140 | 2.482% | 51.26万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.570 | 5.640 | 5.640 | 5.450 | 0.080 | 1.439% | 22.37万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.480 | 5.560 | 5.580 | 5.350 | 0.090 | 1.645% | 28.60万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.630 | 5.470 | 5.650 | 5.410 | 0.000 | 0.000% | 19.76万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.740 | 5.470 | 5.750 | 5.460 | -0.290 | -5.035% | 32.78万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.930 | 5.760 | 5.930 | 5.680 | -0.250 | -4.160% | 43.72万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.130 | 6.010 | 6.410 | 5.960 | 0.040 | 0.670% | 50.91万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.220 | 5.970 | 6.280 | 5.870 | -0.300 | -4.785% | 58.20万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.360 | 6.270 | 6.450 | 6.230 | -0.090 | -1.415% | 58.01万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.380 | 6.360 | 6.500 | 6.250 | 0.020 | 0.315% | 59.65万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.200 | 6.340 | 6.560 | 6.200 | -0.020 | -0.314% | 85.35万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.130 | 6.360 | 6.370 | 6.130 | 0.170 | 2.746% | 90.04万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.260 | 6.190 | 6.550 | 6.080 | -0.070 | -1.118% | 94.00万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.650 | 6.260 | 6.750 | 6.130 | -0.410 | -6.147% | 147.33万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.110 | 6.670 | 7.220 | 6.560 | 0.110 | 1.677% | 194.17万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.550 | 6.560 | 6.560 | 6.410 | 0.600 | 10.067% | 49.32万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.580 | 5.960 | 5.960 | 5.420 | 0.540 | 9.963% | 56.63万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.030 | 5.420 | 5.420 | 4.980 | 0.490 | 9.939% | 29.18万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.300 | 4.930 | 5.380 | 4.920 | -0.430 | -8.022% | 50.42万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.270 | 5.360 | 5.420 | 5.140 | -0.050 | -0.924% | 55.72万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.840 | 5.410 | 5.900 | 5.370 | -0.470 | -7.993% | 76.93万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.460 | 5.880 | 6.210 | 5.460 | -0.190 | -3.130% | 100.24万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.070 | 6.070 | 6.070 | 5.810 | 0.550 | 9.964% | 120.48万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.520 | 5.520 | 5.520 | 5.520 | 0.500 | 9.960% | 4.94万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.540 | 5.020 | 5.020 | 4.540 | 0.460 | 10.088% | 14.77万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.690 | 4.560 | 4.720 | 4.300 | -0.140 | -2.979% | 26.70万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.760 | 4.700 | 4.820 | 4.570 | -0.030 | -0.634% | 24.52万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.840 | 4.730 | 4.910 | 4.600 | -0.150 | -3.074% | 24.94万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.900 | 4.880 | 5.060 | 4.810 | -0.060 | -1.215% | 19.51万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.890 | 4.940 | 5.060 | 4.810 | 0.050 | 1.022% | 20.25万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.110 | 4.890 | 5.190 | 4.860 | -0.260 | -5.049% | 29.45万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.560 | 5.150 | 5.560 | 5.120 | -0.490 | -8.688% | 31.99万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.540 | 5.640 | 5.710 | 5.400 | 0.140 | 2.545% | 26.89万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.490 | 5.500 | 5.740 | 5.380 | -0.080 | -1.434% | 22.78万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.850 | 5.580 | 5.850 | 5.570 | -0.420 | -7.000% | 30.61万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.110 | 6.000 | 6.350 | 5.860 | -0.420 | -6.542% | 49.98万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.100 | 6.420 | 6.650 | 5.900 | 0.180 | 2.885% | 73.32万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.240 | 6.240 | 6.240 | 6.240 | 0.570 | 10.053% | 15.21万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.670 | 5.670 | 5.670 | 5.670 | 0.520 | 10.097% | 1.44万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.250 | 5.150 | 5.280 | 5.150 | -0.270 | -4.982% | 24.53万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.650 | 5.420 | 5.680 | 5.420 | -0.280 | -4.912% | 12.46万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.450 | 5.700 | 5.800 | 5.450 | 0.120 | 2.151% | 16.26万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.840 | 5.580 | 5.900 | 5.580 | -0.290 | -4.940% | 16.16万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.980 | 5.870 | 6.040 | 5.760 | -0.180 | -2.975% | 18.31万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.030 | 6.050 | 6.140 | 5.900 | -0.050 | -0.820% | 15.89万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.300 | 6.100 | 6.300 | 6.100 | -0.320 | -4.984% | 16.81万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.530 | 6.420 | 6.540 | 6.290 | -0.120 | -1.835% | 16.97万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.560 | 6.540 | 6.700 | 6.500 | -0.080 | -1.208% | 16.94万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.350 | 6.620 | 6.680 | 6.330 | 0.260 | 4.088% | 22.12万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.390 | 6.360 | 6.600 | 6.260 | 0.010 | 0.157% | 17.12万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.320 | 6.350 | 6.480 | 6.280 | 0.140 | 2.254% | 15.42万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.510 | 6.210 | 6.550 | 6.210 | -0.330 | -5.046% | 20.31万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.820 | 6.540 | 6.820 | 6.480 | -0.280 | -4.106% | 18.40万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.920 | 6.820 | 7.020 | 6.780 | -0.090 | -1.302% | 12.19万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.800 | 6.910 | 7.100 | 6.720 | -0.160 | -2.263% | 15.11万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.000 | 7.070 | 7.200 | 6.820 | 0.120 | 1.727% | 23.40万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.300 | 6.950 | 7.370 | 6.950 | -0.370 | -5.055% | 33.37万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.620 | 7.320 | 7.730 | 7.320 | -0.380 | -4.935% | 28.23万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.760 | 7.700 | 7.910 | 7.640 | -0.100 | -1.282% | 14.19万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.880 | 7.800 | 7.980 | 7.710 | -0.230 | -2.864% | 13.18万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.050 | 8.030 | 8.150 | 7.850 | -0.030 | -0.372% | 16.41万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.850 | 8.060 | 8.110 | 7.800 | 0.140 | 1.768% | 13.46万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.800 | 7.920 | 7.990 | 7.790 | 0.030 | 0.380% | 12.84万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.980 | 7.890 | 7.980 | 7.700 | -0.160 | -1.988% | 22.33万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.100 | 8.050 | 8.200 | 7.840 | 0.120 | 1.513% | 24.69万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.650 | 7.930 | 7.930 | 7.510 | 0.380 | 5.033% | 24.08万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.760 | 7.550 | 7.830 | 7.490 | -0.210 | -2.706% | 15.35万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.630 | 7.760 | 7.870 | 7.600 | 0.010 | 0.129% | 18.85万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.400 | 7.750 | 7.750 | 7.300 | 0.310 | 4.167% | 22.57万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.690 | 7.440 | 7.770 | 7.310 | -0.160 | -2.105% | 31.02万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.190 | 7.600 | 7.600 | 7.190 | 0.360 | 4.972% | 31.77万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.140 | 7.240 | 7.460 | 7.140 | 0.140 | 1.972% | 35.91万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.800 | 7.100 | 7.160 | 6.790 | 0.160 | 2.305% | 22.16万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.830 | 6.940 | 7.050 | 6.810 | 0.100 | 1.462% | 15.42万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.820 | 6.840 | 6.950 | 6.730 | 0.000 | 0.000% | 17.92万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.660 | 6.840 | 6.980 | 6.590 | 0.190 | 2.857% | 22.16万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.480 | 6.650 | 6.650 | 6.470 | 0.140 | 2.151% | 14.62万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.390 | 6.510 | 6.520 | 6.380 | 0.150 | 2.358% | 12.27万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.340 | 6.360 | 6.410 | 6.320 | -0.040 | -0.625% | 11.85万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.430 | 6.400 | 6.480 | 6.370 | -0.010 | -0.156% | 12.09万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.390 | 6.410 | 6.500 | 6.360 | -0.060 | -0.927% | 9.86万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.620 | 6.470 | 6.650 | 6.460 | -0.240 | -3.577% | 17.92万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.520 | 6.710 | 6.770 | 6.520 | 0.150 | 2.287% | 16.47万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.630 | 6.560 | 6.700 | 6.520 | -0.050 | -0.756% | 12.48万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.670 | 6.610 | 6.730 | 6.530 | 0.000 | 0.000% | 12.58万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.800 | 6.640 | 6.810 | 6.600 | -0.120 | -1.775% | 13.44万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.880 | 6.760 | 7.100 | 6.640 | 0.000 | 0.000% | 32.37万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.650 | 6.880 | 6.910 | 6.640 | 0.000 | 0.000% | 28.61万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.430 | 6.580 | 6.590 | 6.420 | 0.120 | 1.860% | 11.54万 | 0.75亿 | 1.010% |
| 2026-04-15 | 6.520 | 6.460 | 6.610 | 6.440 | 0.000 | 0.000% | 14.33万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.400 | 6.490 | 6.520 | 6.290 | 0.140 | 2.205% | 16.49万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.200 | 6.350 | 6.380 | 6.200 | 0.000 | 0.000% | 9.69万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.170 | 6.250 | 6.300 | 6.170 | 0.000 | 0.000% | 8.65万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.230 | 6.160 | 6.240 | 6.110 | 0.000 | 0.000% | 8.68万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.300 | 6.260 | 6.320 | 6.200 | 0.000 | 0.000% | 10.33万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.070 | 6.130 | 6.260 | 6.060 | 0.000 | 0.000% | 8.97万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.310 | 6.170 | 6.420 | 6.130 | 0.000 | 0.000% | 12.69万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.460 | 6.310 | 6.540 | 6.270 | 0.000 | 0.000% | 13.16万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.500 | 6.490 | 6.540 | 6.420 | 0.000 | 0.000% | 10.97万 | 0.00亿 | 0.000% |