华润新能（001248）历史行情

以下为华润新能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
2026-10-09	11.520	11.650	11.650	11.420	0.100	0.866%	35.82万	0.00亿	0.000%
2026-10-08	11.510	11.550	11.640	11.490	0.010	0.087%	27.39万	0.00亿	0.000%
2026-10-07	11.510	11.540	11.640	11.490	0.040	0.348%	2,373.69万	2.74亿	2.234%
2026-10-06	11.510	11.540	11.640	11.490	0.040	0.348%	2,373.69万	2.74亿	2.234%
2026-10-05	11.510	11.540	11.640	11.490	0.040	0.348%	2,373.69万	2.74亿	2.234%
2026-10-02	11.510	11.540	11.640	11.490	0.040	0.348%	2,373.69万	2.74亿	2.234%
2026-10-01	11.510	11.540	11.640	11.490	0.040	0.348%	2,373.69万	2.74亿	2.234%
2026-09-30	11.510	11.540	11.640	11.490	0.040	0.348%	23.74万	0.00亿	0.000%
2026-09-29	11.500	11.500	11.610	11.480	-0.010	-0.087%	19.75万	0.00亿	0.000%
2026-09-28	11.680	11.510	11.760	11.500	-0.180	-1.540%	32.27万	0.00亿	0.000%
2026-09-27	11.800	11.690	11.850	11.690	-0.120	-1.016%	2,622.78万	3.08亿	2.469%
2026-09-24	11.800	11.690	11.850	11.690	-0.120	-1.016%	26.23万	0.00亿	0.000%
2026-09-23	11.940	11.810	11.950	11.810	-0.140	-1.172%	29.29万	0.00亿	0.000%
2026-09-22	12.070	11.950	12.100	11.940	-0.100	-0.830%	35.42万	0.00亿	0.000%
2026-09-21	11.960	12.050	12.090	11.910	-0.010	-0.083%	53.72万	0.00亿	0.000%
2026-09-18	11.630	12.060	12.200	11.630	0.450	3.876%	90.05万	0.00亿	0.000%
2026-09-17	11.700	11.610	11.750	11.610	-0.160	-1.359%	32.81万	0.00亿	0.000%
2026-09-16	11.740	11.770	11.810	11.690	-0.060	-0.507%	31.46万	0.00亿	0.000%
2026-09-15	11.850	11.830	12.040	11.730	-0.040	-0.337%	41.71万	0.00亿	0.000%
2026-09-14	11.880	11.870	11.960	11.860	-0.060	-0.503%	24.40万	0.00亿	0.000%
2026-09-11	12.070	11.930	12.080	11.900	-0.200	-1.649%	40.72万	0.00亿	0.000%
2026-09-10	12.010	12.130	12.220	11.940	0.100	0.831%	49.13万	0.00亿	0.000%
2026-09-09	12.050	12.030	12.080	11.990	-0.040	-0.331%	32.54万	0.00亿	0.000%
2026-09-08	12.070	12.070	12.100	12.040	0.000	0.000%	24.48万	0.00亿	0.000%
2026-09-07	12.100	12.070	12.120	12.050	-0.010	-0.083%	20.93万	0.00亿	0.000%
2026-09-04	12.130	12.080	12.210	12.070	-0.050	-0.412%	32.16万	0.00亿	0.000%
2026-09-03	12.120	12.130	12.280	12.120	-0.010	-0.082%	27.87万	0.00亿	0.000%
2026-09-02	12.240	12.140	12.250	12.130	-0.130	-1.059%	29.64万	0.00亿	0.000%
2026-09-01	12.270	12.270	12.330	12.260	0.000	0.000%	29.05万	0.00亿	0.000%
2026-08-31	12.300	12.270	12.310	12.240	-0.110	-0.889%	32.24万	0.00亿	0.000%
2026-08-28	12.280	12.380	12.560	12.250	0.040	0.324%	54.90万	0.00亿	0.000%
2026-08-27	12.300	12.340	12.360	12.250	-0.170	-1.359%	50.12万	0.00亿	0.000%
2026-08-26	12.040	12.510	12.660	12.030	0.390	3.218%	85.34万	0.00亿	0.000%
2026-08-25	12.010	12.120	12.120	11.900	0.090	0.748%	34.61万	0.00亿	0.000%
2026-08-24	12.180	12.030	12.210	12.010	-0.150	-1.232%	41.98万	0.00亿	0.000%
2026-08-21	12.230	12.180	12.230	12.080	-0.060	-0.490%	32.51万	0.00亿	0.000%
2026-08-20	12.270	12.240	12.330	12.220	-0.020	-0.163%	35.54万	0.00亿	0.000%
2026-08-19	12.600	12.260	12.600	12.240	-0.420	-3.312%	68.68万	0.00亿	0.000%
2026-08-18	12.800	12.680	12.810	12.660	-0.180	-1.400%	56.18万	0.00亿	0.000%
2026-08-17	12.760	12.860	12.890	12.690	0.030	0.234%	58.61万	0.00亿	0.000%
2026-08-14	13.030	12.830	13.040	12.810	-0.250	-1.911%	79.40万	0.00亿	0.000%
2026-08-13	13.050	13.080	13.230	13.020	0.020	0.153%	85.06万	0.00亿	0.000%
2026-08-12	13.060	13.060	13.120	12.980	-0.060	-0.457%	69.53万	0.00亿	0.000%
2026-08-11	13.150	13.120	13.240	13.090	-0.080	-0.606%	67.69万	0.00亿	0.000%
2026-08-10	13.180	13.200	13.260	13.140	0.020	0.152%	68.67万	0.00亿	0.000%
2026-08-07	13.260	13.180	13.300	13.030	-0.140	-1.051%	98.68万	0.00亿	0.000%
2026-08-06	13.550	13.320	13.550	13.200	-0.380	-2.774%	133.96万	0.00亿	0.000%
2026-08-05	13.300	13.700	13.730	13.190	0.380	2.853%	174.29万	0.00亿	0.000%
2026-08-04	13.310	13.320	13.370	13.140	0.060	0.452%	105.61万	0.00亿	0.000%
2026-08-03	13.150	13.260	13.450	13.120	0.080	0.607%	85.67万	0.00亿	0.000%
2026-07-31	13.100	13.180	13.450	13.090	0.110	0.842%	110.53万	0.00亿	0.000%
2026-07-30	13.690	13.070	13.780	13.040	-0.870	-6.241%	187.47万	0.00亿	0.000%
2026-07-29	13.800	13.940	14.500	13.400	-0.330	-2.313%	224.69万	0.00亿	0.000%
2026-07-28	14.250	14.270	14.880	13.760	0.300	2.147%	329.08万	0.00亿	0.000%
2026-07-27	12.680	13.970	13.970	12.600	1.270	10.000%	180.15万	0.00亿	0.000%
2026-07-24	13.360	12.700	13.370	12.700	-0.940	-6.891%	151.08万	0.00亿	0.000%
2026-07-23	13.170	13.640	13.950	12.930	0.280	2.096%	213.80万	0.00亿	0.000%
2026-07-22	12.650	13.360	13.490	12.620	0.560	4.375%	227.44万	0.00亿	0.000%
2026-07-21	12.760	12.800	12.860	12.080	-0.180	-1.387%	200.50万	0.00亿	0.000%
2026-07-20	12.480	12.980	13.270	12.420	0.310	2.447%	184.71万	0.00亿	0.000%
2026-07-17	12.960	12.670	13.350	12.590	-0.300	-2.313%	176.78万	0.00亿	0.000%
2026-07-16	13.280	12.970	13.320	12.960	-0.440	-3.281%	125.85万	0.00亿	0.000%
2026-07-15	13.100	13.410	13.570	13.030	0.030	0.224%	147.84万	0.00亿	0.000%
2026-07-14	12.960	13.380	13.680	12.700	0.320	2.450%	187.22万	0.00亿	0.000%
2026-07-13	14.100	13.060	14.340	13.050	-1.440	-9.931%	233.37万	0.00亿	0.000%
2026-07-10	14.630	14.500	15.280	14.480	-0.280	-1.894%	240.69万	0.00亿	0.000%
2026-07-09	15.500	14.780	15.880	14.540	-1.370	-8.483%	339.69万	0.00亿	0.000%
2026-07-08	18.020	16.150	18.340	16.060	-2.360	-12.750%	303.57万	0.00亿	0.000%
2026-07-07	17.400	18.510	19.100	16.660	0.140	0.762%	293.65万	0.00亿	0.000%
2026-07-06	21.500	18.370	21.500	18.150	-3.650	-16.576%	369.69万	0.00亿	0.000%
2026-07-03	22.180	22.020	23.380	21.600	-1.930	-8.058%	383.02万	0.00亿	0.000%
2026-07-02	21.600	23.950	30.160	21.600	0.000	0.000%	721.70万	0.00亿	0.000%