新能泰山（000720）历史行情
以下为新能泰山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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.390 | 3.270 | 3.400 | 3.270 | -0.100 | -2.967% | 1,558.88万 | 0.52亿 | 1.241% |
| 2026-10-21 | 3.360 | 3.370 | 3.420 | 3.360 | 0.000 | 0.000% | 12.91万 | 0.00亿 | 0.000% |
| 2026-10-20 | 3.370 | 3.370 | 3.400 | 3.330 | -0.010 | -0.296% | 12.89万 | 0.00亿 | 0.000% |
| 2026-10-19 | 3.380 | 3.380 | 3.420 | 3.300 | -0.010 | -0.295% | 15.53万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.420 | 3.390 | 3.470 | 3.370 | 0.030 | 0.893% | 18.91万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.450 | 3.360 | 3.470 | 3.340 | -0.160 | -4.545% | 23.65万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.590 | 3.520 | 3.610 | 3.510 | -0.090 | -2.493% | 17.51万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.520 | 3.610 | 3.620 | 3.510 | 0.020 | 0.557% | 19.42万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.660 | 3.590 | 3.670 | 3.580 | -0.080 | -2.180% | 19.29万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.610 | 3.670 | 3.670 | 3.500 | 0.050 | 1.381% | 27.44万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.620 | 3.620 | 3.680 | 3.580 | -0.020 | -0.549% | 23.14万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.630 | 3.640 | 3.640 | 3.560 | 0.050 | 1.393% | 1,994.07万 | 0.72亿 | 1.587% |
| 2026-10-06 | 3.630 | 3.640 | 3.640 | 3.560 | 0.050 | 1.393% | 1,994.07万 | 0.72亿 | 1.587% |
| 2026-10-05 | 3.630 | 3.640 | 3.640 | 3.560 | 0.050 | 1.393% | 1,994.07万 | 0.72亿 | 1.587% |
| 2026-10-02 | 3.630 | 3.640 | 3.640 | 3.560 | 0.050 | 1.393% | 1,994.07万 | 0.72亿 | 1.587% |
| 2026-10-01 | 3.630 | 3.640 | 3.640 | 3.560 | 0.050 | 1.393% | 1,994.07万 | 0.72亿 | 1.587% |
| 2026-09-30 | 3.630 | 3.640 | 3.640 | 3.560 | 0.050 | 1.393% | 19.94万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.520 | 3.590 | 3.620 | 3.490 | 0.060 | 1.700% | 21.43万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.620 | 3.530 | 3.620 | 3.490 | -0.090 | -2.486% | 26.42万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.680 | 3.620 | 3.680 | 3.600 | -0.030 | -0.822% | 2,359.48万 | 0.86亿 | 1.878% |
| 2026-09-24 | 3.680 | 3.620 | 3.680 | 3.600 | -0.030 | -0.822% | 23.59万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.910 | 3.650 | 3.910 | 3.640 | -0.270 | -6.888% | 60.09万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.060 | 3.920 | 4.060 | 3.890 | -0.150 | -3.686% | 57.51万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.070 | 4.070 | 4.070 | 3.960 | 0.020 | 0.494% | 42.60万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.010 | 4.050 | 4.110 | 4.000 | 0.070 | 1.759% | 69.17万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.050 | 3.980 | 4.150 | 3.900 | -0.190 | -4.556% | 108.44万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.790 | 4.170 | 4.170 | 3.710 | 0.380 | 10.026% | 66.34万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.870 | 3.790 | 3.910 | 3.780 | -0.110 | -2.821% | 32.96万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.960 | 3.900 | 4.150 | 3.880 | -0.080 | -2.010% | 44.39万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.840 | 3.980 | 4.050 | 3.800 | 0.120 | 3.109% | 56.18万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.830 | 3.860 | 3.910 | 3.810 | -0.020 | -0.515% | 24.98万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.820 | 3.880 | 3.900 | 3.780 | 0.060 | 1.571% | 25.64万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.780 | 3.820 | 3.840 | 3.760 | 0.040 | 1.058% | 20.04万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.800 | 3.780 | 3.820 | 3.760 | -0.040 | -1.047% | 18.62万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.850 | 3.820 | 3.890 | 3.760 | -0.020 | -0.521% | 24.84万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.900 | 3.840 | 3.930 | 3.820 | -0.060 | -1.538% | 24.66万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.850 | 3.900 | 3.930 | 3.820 | 0.010 | 0.257% | 26.00万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.840 | 3.890 | 3.920 | 3.830 | 0.050 | 1.302% | 21.39万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.900 | 3.840 | 3.900 | 3.800 | -0.070 | -1.790% | 25.50万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.930 | 3.910 | 3.950 | 3.850 | 0.000 | 0.000% | 38.75万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.860 | 3.910 | 3.970 | 3.810 | 0.050 | 1.295% | 66.04万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.680 | 3.860 | 3.920 | 3.680 | 0.150 | 4.043% | 68.33万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.600 | 3.710 | 3.740 | 3.560 | 0.070 | 1.923% | 34.34万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.700 | 3.640 | 3.720 | 3.560 | -0.060 | -1.622% | 32.44万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.640 | 3.700 | 3.760 | 3.500 | 0.020 | 0.543% | 37.56万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.670 | 3.680 | 3.710 | 3.590 | 0.060 | 1.657% | 33.56万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.800 | 3.620 | 3.830 | 3.610 | -0.250 | -6.460% | 48.72万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.950 | 3.870 | 3.990 | 3.790 | -0.080 | -2.025% | 53.70万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.890 | 3.950 | 3.960 | 3.820 | 0.100 | 2.597% | 63.68万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.920 | 3.850 | 3.940 | 3.780 | -0.090 | -2.284% | 65.04万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.000 | 3.940 | 4.100 | 3.920 | -0.100 | -2.475% | 137.29万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.630 | 4.040 | 4.040 | 3.630 | 0.370 | 10.082% | 133.17万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.630 | 3.670 | 3.720 | 3.590 | -0.020 | -0.542% | 47.75万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.690 | 3.690 | 3.740 | 3.610 | -0.020 | -0.539% | 65.23万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.860 | 3.710 | 3.870 | 3.620 | -0.220 | -5.598% | 121.94万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.550 | 3.930 | 3.930 | 3.540 | 0.360 | 10.084% | 91.00万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.560 | 3.570 | 3.590 | 3.520 | 0.010 | 0.281% | 29.95万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.570 | 3.560 | 3.590 | 3.520 | 0.060 | 1.714% | 34.15万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.390 | 3.500 | 3.510 | 3.390 | 0.110 | 3.245% | 34.99万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.370 | 3.390 | 3.440 | 3.340 | 0.040 | 1.194% | 40.32万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.480 | 3.350 | 3.570 | 3.330 | -0.120 | -3.458% | 49.82万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.420 | 3.470 | 3.500 | 3.320 | 0.050 | 1.462% | 45.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.340 | 3.420 | 3.500 | 3.330 | 0.030 | 0.885% | 47.05万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.220 | 3.390 | 3.450 | 3.180 | 0.160 | 4.954% | 46.36万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.390 | 3.230 | 3.450 | 3.220 | -0.150 | -4.438% | 49.72万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.150 | 3.380 | 3.390 | 3.120 | 0.220 | 6.962% | 69.99万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.120 | 3.160 | 3.240 | 3.120 | -0.050 | -1.558% | 53.10万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.370 | 3.210 | 3.400 | 3.000 | -0.100 | -3.021% | 90.05万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.030 | 3.310 | 3.360 | 3.030 | 0.260 | 8.525% | 82.17万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.170 | 3.050 | 3.220 | 3.000 | -0.160 | -4.984% | 33.30万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.200 | 3.210 | 3.290 | 3.170 | -0.030 | -0.926% | 24.99万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.190 | 3.240 | 3.360 | 3.150 | 0.050 | 1.567% | 37.65万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.080 | 3.190 | 3.190 | 3.040 | 0.080 | 2.572% | 30.75万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.350 | 3.110 | 3.350 | 3.080 | -0.240 | -7.164% | 38.17万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.280 | 3.350 | 3.440 | 3.250 | 0.060 | 1.824% | 39.77万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.230 | 3.290 | 3.430 | 3.200 | 0.030 | 0.920% | 41.65万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.320 | 3.260 | 3.330 | 3.220 | -0.060 | -1.807% | 26.99万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.420 | 3.320 | 3.460 | 3.280 | -0.110 | -3.207% | 33.20万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.600 | 3.430 | 3.610 | 3.400 | -0.150 | -4.190% | 34.87万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.610 | 3.580 | 3.660 | 3.560 | -0.030 | -0.831% | 28.61万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.660 | 3.610 | 3.730 | 3.600 | -0.070 | -1.902% | 35.71万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.670 | 3.680 | 3.740 | 3.620 | -0.010 | -0.271% | 34.35万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.650 | 3.690 | 3.730 | 3.580 | 0.040 | 1.096% | 31.23万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.620 | 3.650 | 3.780 | 3.580 | -0.030 | -0.815% | 33.56万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.890 | 3.680 | 3.890 | 3.680 | -0.160 | -4.167% | 45.12万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.930 | 3.840 | 3.960 | 3.800 | -0.100 | -2.538% | 39.94万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.040 | 3.940 | 4.060 | 3.810 | -0.160 | -3.902% | 56.21万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.030 | 4.100 | 4.190 | 3.990 | 0.030 | 0.737% | 47.07万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.120 | 4.070 | 4.130 | 3.960 | 0.030 | 0.743% | 48.77万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.250 | 4.040 | 4.250 | 4.040 | -0.250 | -5.828% | 58.29万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.370 | 4.290 | 4.440 | 4.280 | -0.120 | -2.721% | 48.56万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.250 | 4.410 | 4.470 | 4.140 | 0.160 | 3.765% | 66.55万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.200 | 4.250 | 4.330 | 4.170 | 0.110 | 2.657% | 62.48万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.270 | 4.140 | 4.320 | 4.070 | -0.080 | -1.896% | 52.15万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.310 | 4.220 | 4.350 | 4.190 | -0.150 | -3.432% | 52.38万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.600 | 4.370 | 4.610 | 4.310 | -0.290 | -6.223% | 78.00万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.850 | 4.660 | 4.870 | 4.500 | -0.100 | -2.101% | 78.93万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.800 | 4.760 | 4.950 | 4.650 | -0.400 | -7.752% | 98.87万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.080 | 5.160 | 5.530 | 5.060 | -0.020 | -0.386% | 104.91万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.330 | 5.180 | 5.340 | 5.130 | -0.310 | -5.647% | 109.89万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.360 | 5.490 | 5.550 | 5.250 | 0.080 | 1.479% | 170.38万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.100 | 5.410 | 5.420 | 4.900 | 0.300 | 5.871% | 175.76万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.060 | 5.110 | 5.270 | 4.840 | -0.170 | -3.220% | 135.13万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.200 | 5.280 | 5.450 | 4.920 | 0.210 | 4.142% | 226.87万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.640 | 5.070 | 5.070 | 4.640 | 0.460 | 9.978% | 46.39万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.650 | 4.610 | 4.750 | 4.550 | -0.100 | -2.123% | 52.59万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.900 | 4.710 | 4.940 | 4.630 | -0.230 | -4.656% | 67.77万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.000 | 4.940 | 5.170 | 4.900 | -0.050 | -1.002% | 62.43万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.940 | 4.990 | 5.030 | 4.810 | 0.090 | 1.837% | 55.40万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.160 | 4.900 | 5.240 | 4.880 | -0.260 | -5.039% | 73.48万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.310 | 5.160 | 5.330 | 5.010 | -0.180 | -3.371% | 83.16万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.410 | 5.340 | 5.430 | 5.210 | -0.090 | -1.657% | 81.45万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.640 | 5.430 | 5.680 | 5.360 | -0.080 | -1.452% | 99.65万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.750 | 5.510 | 5.810 | 5.440 | -0.320 | -5.489% | 162.12万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.260 | 5.830 | 6.270 | 5.810 | -0.430 | -6.869% | 245.28万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.560 | 6.260 | 6.260 | 5.560 | 0.570 | 10.018% | 122.28万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.610 | 5.690 | 6.100 | 5.500 | -0.140 | -2.401% | 261.63万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.770 | 5.830 | 6.030 | 5.600 | 0.140 | 2.460% | 324.02万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.430 | 5.690 | 5.690 | 5.300 | 0.520 | 10.058% | 302.61万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.910 | 5.170 | 5.170 | 4.910 | 0.470 | 10.000% | 51.65万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.600 | 4.700 | 4.710 | 4.570 | 0.160 | 3.524% | 66.36万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.650 | 4.540 | 4.670 | 4.480 | -0.070 | -1.518% | 52.30万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.460 | 4.610 | 4.680 | 4.430 | 0.100 | 2.217% | 67.50万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.600 | 4.510 | 4.600 | 4.460 | -0.110 | -2.381% | 63.60万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.660 | 4.620 | 4.660 | 4.490 | -0.060 | -1.282% | 66.49万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.800 | 4.680 | 4.900 | 4.660 | 0.000 | 0.000% | 92.20万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.990 | 4.870 | 5.090 | 4.800 | -0.160 | -3.181% | 126.18万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.860 | 5.030 | 5.110 | 4.830 | 0.000 | 0.000% | 157.69万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.860 | 4.940 | 5.070 | 4.700 | -0.020 | -0.403% | 150.20万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.830 | 4.960 | 5.050 | 4.800 | 0.000 | 0.000% | 168.42万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.960 | 4.740 | 5.010 | 4.720 | 0.000 | 0.000% | 143.78万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.900 | 4.990 | 5.050 | 4.810 | 0.020 | 0.400% | 123.38万 | 6.12亿 | 9.820% |
| 2026-04-15 | 5.150 | 4.970 | 5.270 | 4.910 | 0.000 | 0.000% | 164.78万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.350 | 5.150 | 5.350 | 5.070 | -0.220 | -4.097% | 179.08万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.210 | 5.370 | 5.490 | 5.000 | 0.000 | 0.000% | 207.74万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.800 | 5.430 | 6.030 | 5.430 | 0.000 | 0.000% | 243.65万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.500 | 6.030 | 6.500 | 6.030 | 0.000 | 0.000% | 337.93万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.950 | 6.700 | 7.180 | 6.390 | 0.000 | 0.000% | 436.90万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.500 | 6.530 | 6.530 | 6.350 | 0.000 | 0.000% | 76.27万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.620 | 5.940 | 5.940 | 5.320 | 0.000 | 0.000% | 294.66万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.870 | 5.400 | 5.400 | 4.660 | 0.000 | 0.000% | 257.82万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.300 | 4.910 | 5.390 | 4.910 | 0.000 | 0.000% | 218.10万 | 0.00亿 | 0.000% |