立新能源（001258）历史行情

以下为立新能源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	10.040	10.080	10.100	9.720	-0.030	-0.297%	32.56万	0.00亿	0.000%
2026-10-08	10.090	10.110	10.260	10.010	0.080	0.798%	26.31万	0.00亿	0.000%
2026-10-07	10.180	10.030	10.200	9.980	-0.090	-0.889%	2,554.49万	2.57亿	2.737%
2026-10-06	10.180	10.030	10.200	9.980	-0.090	-0.889%	2,554.49万	2.57亿	2.737%
2026-10-05	10.180	10.030	10.200	9.980	-0.090	-0.889%	2,554.49万	2.57亿	2.737%
2026-10-02	10.180	10.030	10.200	9.980	-0.090	-0.889%	2,554.49万	2.57亿	2.737%
2026-10-01	10.180	10.030	10.200	9.980	-0.090	-0.889%	2,554.49万	2.57亿	2.737%
2026-09-30	10.180	10.030	10.200	9.980	-0.090	-0.889%	25.54万	0.00亿	0.000%
2026-09-29	10.190	10.120	10.330	10.090	-0.120	-1.172%	29.82万	0.00亿	0.000%
2026-09-28	10.380	10.240	10.540	10.170	-0.200	-1.916%	32.82万	0.00亿	0.000%
2026-09-27	10.720	10.440	10.720	10.410	-0.180	-1.695%	4,534.27万	4.75亿	4.858%
2026-09-24	10.720	10.440	10.720	10.410	-0.180	-1.695%	45.34万	0.00亿	0.000%
2026-09-23	11.400	10.620	11.500	10.600	-1.090	-9.308%	108.81万	0.00亿	0.000%
2026-09-22	11.190	11.710	11.960	11.110	0.500	4.460%	103.46万	0.00亿	0.000%
2026-09-21	10.980	11.210	11.270	10.950	0.170	1.540%	45.91万	0.00亿	0.000%
2026-09-18	10.950	11.040	11.230	10.940	0.090	0.822%	40.07万	0.00亿	0.000%
2026-09-17	11.020	10.950	11.190	10.860	-0.180	-1.617%	39.41万	0.00亿	0.000%
2026-09-16	10.850	11.130	11.300	10.850	0.180	1.644%	54.53万	0.00亿	0.000%
2026-09-15	11.140	10.950	11.350	10.910	-0.300	-2.667%	64.14万	0.00亿	0.000%
2026-09-14	11.150	11.250	11.680	11.100	-0.200	-1.747%	73.48万	0.00亿	0.000%
2026-09-11	12.290	11.450	12.300	11.360	-1.000	-8.032%	109.89万	0.00亿	0.000%
2026-09-10	12.000	12.450	12.890	11.710	0.350	2.893%	126.55万	0.00亿	0.000%
2026-09-09	12.030	12.100	12.320	11.890	-0.010	-0.083%	82.46万	0.00亿	0.000%
2026-09-08	12.310	12.110	12.560	12.080	-0.090	-0.738%	70.89万	0.00亿	0.000%
2026-09-07	12.080	12.200	12.490	11.580	-0.090	-0.732%	109.67万	0.00亿	0.000%
2026-09-04	11.510	12.290	12.770	11.400	0.680	5.857%	167.07万	0.00亿	0.000%
2026-09-03	12.380	11.610	12.700	11.350	-0.910	-7.268%	113.65万	0.00亿	0.000%
2026-09-02	13.810	12.520	14.020	12.500	-1.280	-9.275%	139.13万	0.00亿	0.000%
2026-09-01	13.150	13.800	13.960	12.820	0.600	4.545%	152.92万	0.00亿	0.000%
2026-08-31	13.030	13.200	13.940	12.400	-0.100	-0.752%	132.44万	0.00亿	0.000%
2026-08-28	13.510	13.300	13.800	13.180	-0.460	-3.343%	119.75万	0.00亿	0.000%
2026-08-27	13.390	13.760	14.240	13.030	0.240	1.775%	179.52万	0.00亿	0.000%
2026-08-26	11.950	13.520	13.520	11.740	1.230	10.008%	126.37万	0.00亿	0.000%
2026-08-25	12.310	12.290	12.750	11.850	-0.280	-2.228%	110.48万	0.00亿	0.000%
2026-08-24	12.450	12.570	13.250	12.210	0.360	2.948%	121.22万	0.00亿	0.000%
2026-08-21	12.700	12.210	12.700	11.740	-0.100	-0.812%	102.27万	0.00亿	0.000%
2026-08-20	11.830	12.310	12.730	11.590	0.290	2.413%	118.40万	0.00亿	0.000%
2026-08-19	13.280	12.020	13.330	12.020	-1.330	-9.963%	99.84万	0.00亿	0.000%
2026-08-18	14.090	13.350	14.600	13.110	-1.050	-7.292%	142.83万	0.00亿	0.000%
2026-08-17	13.510	14.400	14.500	13.330	0.650	4.727%	144.16万	0.00亿	0.000%
2026-08-14	14.790	13.750	14.790	13.740	-1.520	-9.954%	150.04万	0.00亿	0.000%
2026-08-13	14.900	15.270	15.750	14.690	-0.190	-1.229%	171.28万	0.00亿	0.000%
2026-08-12	15.450	15.460	16.880	14.650	-0.470	-2.950%	211.34万	0.00亿	0.000%
2026-08-11	14.000	15.930	15.930	13.100	1.450	10.014%	243.70万	0.00亿	0.000%
2026-08-10	13.420	14.480	14.480	13.420	1.320	10.030%	176.34万	0.00亿	0.000%
2026-08-07	12.200	13.160	13.160	11.850	0.970	7.957%	149.08万	0.00亿	0.000%
2026-08-06	13.530	12.190	13.530	12.190	-1.340	-9.904%	147.92万	0.00亿	0.000%
2026-08-05	13.150	13.530	13.890	13.010	0.130	0.970%	151.64万	0.00亿	0.000%
2026-08-04	12.500	13.400	13.480	12.300	0.670	5.263%	150.43万	0.00亿	0.000%
2026-08-03	12.250	12.730	12.960	11.880	0.390	3.160%	141.63万	0.00亿	0.000%
2026-07-31	11.120	12.340	12.970	11.120	-0.010	-0.081%	165.17万	0.00亿	0.000%
2026-07-30	11.850	12.350	12.460	11.210	0.740	6.374%	186.89万	0.00亿	0.000%
2026-07-29	11.610	11.610	12.760	11.610	-1.290	-10.000%	181.00万	0.00亿	0.000%
2026-07-28	15.690	12.900	15.730	12.900	-1.430	-9.979%	192.70万	0.00亿	0.000%
2026-07-27	13.020	14.330	14.330	13.000	1.300	9.977%	84.05万	0.00亿	0.000%
2026-07-24	12.990	13.030	13.320	12.500	0.920	7.597%	206.10万	0.00亿	0.000%
2026-07-23	12.080	12.110	12.110	11.640	1.100	9.991%	105.50万	0.00亿	0.000%
2026-07-22	10.900	11.010	11.010	10.350	1.000	9.990%	61.23万	0.00亿	0.000%
2026-07-21	10.010	10.010	10.010	9.550	0.910	10.000%	158.97万	0.00亿	0.000%
2026-07-20	8.840	9.100	9.100	8.400	0.830	10.036%	82.14万	0.00亿	0.000%
2026-07-17	7.420	8.270	8.270	7.330	0.750	9.973%	57.40万	0.00亿	0.000%
2026-07-16	6.760	7.520	7.520	6.700	0.680	9.942%	49.68万	0.00亿	0.000%
2026-07-15	6.700	6.840	6.890	6.660	0.290	4.427%	22.89万	0.00亿	0.000%
2026-07-14	6.470	6.550	6.560	6.370	0.060	0.924%	9.29万	0.00亿	0.000%
2026-07-13	6.680	6.490	6.680	6.480	-0.190	-2.844%	10.61万	0.00亿	0.000%
2026-07-10	6.530	6.680	6.820	6.460	0.170	2.611%	15.42万	0.00亿	0.000%
2026-07-09	6.610	6.510	6.630	6.410	-0.070	-1.064%	12.09万	0.00亿	0.000%
2026-07-08	6.690	6.580	6.750	6.570	-0.140	-2.083%	10.88万	0.00亿	0.000%
2026-07-07	7.020	6.720	7.030	6.700	-0.280	-4.000%	15.11万	0.00亿	0.000%
2026-07-06	7.170	7.000	7.190	6.970	-0.100	-1.408%	14.82万	0.00亿	0.000%
2026-07-03	6.990	7.100	7.160	6.920	0.150	2.158%	14.44万	0.00亿	0.000%
2026-07-02	7.100	6.950	7.280	6.910	-0.140	-1.975%	19.64万	0.00亿	0.000%
2026-07-01	6.970	7.090	7.140	6.910	0.170	2.457%	14.70万	0.00亿	0.000%
2026-06-30	6.960	6.920	7.000	6.840	-0.050	-0.717%	11.15万	0.00亿	0.000%
2026-06-29	7.000	6.970	7.080	6.820	-0.030	-0.429%	15.42万	0.00亿	0.000%
2026-06-26	7.130	7.000	7.230	6.990	-0.060	-0.850%	22.11万	0.00亿	0.000%
2026-06-25	7.130	7.060	7.180	7.000	-0.120	-1.671%	14.83万	0.00亿	0.000%
2026-06-24	7.300	7.180	7.330	7.060	-0.160	-2.180%	17.88万	0.00亿	0.000%
2026-06-23	7.420	7.340	7.480	7.280	-0.070	-0.945%	14.37万	0.00亿	0.000%
2026-06-22	7.360	7.410	7.420	7.140	0.060	0.816%	20.01万	0.00亿	0.000%
2026-06-18	7.600	7.350	7.600	7.300	-0.300	-3.922%	28.54万	0.00亿	0.000%
2026-06-17	7.840	7.650	7.870	7.630	-0.230	-2.919%	26.22万	0.00亿	0.000%
2026-06-16	7.810	7.880	7.950	7.540	0.040	0.510%	30.50万	0.00亿	0.000%
2026-06-15	7.770	7.840	7.880	7.720	0.060	0.771%	23.12万	0.00亿	0.000%
2026-06-12	7.890	7.780	8.220	7.770	-0.010	-0.128%	27.65万	0.00亿	0.000%
2026-06-11	7.980	7.790	8.070	7.690	-0.130	-1.641%	24.70万	0.00亿	0.000%
2026-06-10	8.420	7.920	8.420	7.830	-0.680	-7.907%	39.00万	0.00亿	0.000%
2026-06-09	8.860	8.600	8.920	8.280	-0.310	-3.479%	35.86万	0.00亿	0.000%
2026-06-08	9.250	8.910	9.620	8.910	-0.990	-10.000%	48.09万	0.00亿	0.000%
2026-06-05	10.830	9.900	11.040	9.900	-0.930	-8.587%	55.33万	0.00亿	0.000%
2026-06-04	10.820	10.830	11.150	10.730	-0.230	-2.080%	51.94万	0.00亿	0.000%
2026-06-03	10.410	11.060	11.560	10.320	0.490	4.636%	75.58万	0.00亿	0.000%
2026-06-02	10.610	10.570	10.770	10.270	-0.140	-1.307%	48.10万	0.00亿	0.000%
2026-06-01	10.440	10.710	10.710	9.890	0.280	2.685%	63.14万	0.00亿	0.000%
2026-05-29	10.140	10.430	10.570	9.970	0.170	1.657%	56.68万	0.00亿	0.000%
2026-05-28	10.190	10.260	10.450	9.870	0.030	0.293%	50.07万	0.00亿	0.000%
2026-05-27	9.710	10.230	10.230	9.610	0.270	2.711%	47.95万	0.00亿	0.000%
2026-05-26	10.070	9.960	10.570	9.710	-0.220	-2.161%	50.84万	0.00亿	0.000%
2026-05-25	10.380	10.180	10.690	10.170	-0.190	-1.832%	58.82万	0.00亿	0.000%
2026-05-22	10.190	10.370	10.610	9.970	0.070	0.680%	87.00万	0.00亿	0.000%
2026-05-21	9.770	10.300	10.570	9.530	0.690	7.180%	93.19万	0.00亿	0.000%
2026-05-20	10.300	9.610	10.370	9.540	-0.870	-8.302%	62.03万	0.00亿	0.000%
2026-05-19	11.120	10.480	11.150	10.000	0.240	2.344%	92.00万	0.00亿	0.000%
2026-05-18	9.620	10.240	10.240	9.570	0.930	9.989%	26.79万	0.00亿	0.000%
2026-05-15	9.470	9.310	9.550	9.140	-0.170	-1.793%	31.95万	0.00亿	0.000%
2026-05-14	10.170	9.480	10.170	9.480	-0.710	-6.968%	49.76万	0.00亿	0.000%
2026-05-13	9.640	10.190	10.200	9.610	0.520	5.377%	68.14万	0.00亿	0.000%
2026-05-12	9.350	9.670	9.790	9.150	0.300	3.202%	59.48万	0.00亿	0.000%
2026-05-11	9.250	9.370	9.460	9.250	0.100	1.079%	31.35万	0.00亿	0.000%
2026-05-08	9.370	9.270	9.560	9.230	-0.100	-1.067%	29.34万	0.00亿	0.000%
2026-05-07	9.400	9.370	9.460	9.300	-0.040	-0.425%	30.79万	0.00亿	0.000%
2026-05-06	9.020	9.410	9.430	9.020	0.430	4.788%	43.23万	0.00亿	0.000%
2026-04-30	9.130	8.980	9.130	8.930	-0.150	-1.643%	24.71万	0.00亿	0.000%
2026-04-29	9.000	9.130	9.260	8.920	0.140	1.557%	30.53万	0.00亿	0.000%
2026-04-28	8.920	8.990	9.100	8.850	-0.060	-0.663%	27.54万	0.00亿	0.000%
2026-04-27	8.930	9.050	9.090	8.750	-0.030	-0.330%	26.68万	0.00亿	0.000%
2026-04-24	9.460	9.080	9.460	9.070	-0.470	-4.921%	41.96万	0.00亿	0.000%
2026-04-23	9.410	9.550	9.800	9.000	0.150	1.596%	68.00万	0.00亿	0.000%
2026-04-22	9.380	9.400	9.620	9.270	0.040	0.427%	61.56万	0.00亿	0.000%
2026-04-21	9.100	9.360	9.390	8.800	0.360	4.000%	60.92万	0.00亿	0.000%
2026-04-20	9.020	9.000	9.100	8.800	-0.030	-0.332%	31.06万	0.00亿	0.000%
2026-04-17	8.830	9.030	9.050	8.770	0.170	1.919%	30.58万	0.00亿	0.000%
2026-04-16	8.750	8.860	8.890	8.580	0.140	1.606%	28.87万	0.00亿	0.000%
2026-04-15	8.830	8.720	8.870	8.670	-0.180	-2.022%	30.88万	0.00亿	0.000%
2026-04-14	8.810	8.900	9.070	8.700	0.190	2.181%	45.02万	0.00亿	0.000%
2026-04-13	8.400	8.710	8.730	8.360	0.000	0.000%	39.86万	0.00亿	0.000%
2026-04-10	8.490	8.390	8.510	8.380	0.000	0.000%	20.99万	0.00亿	0.000%
2026-04-09	8.510	8.450	8.520	8.330	0.000	0.000%	22.90万	0.00亿	0.000%
2026-04-08	8.610	8.590	8.660	8.480	0.000	0.000%	27.75万	0.00亿	0.000%
2026-04-07	8.360	8.440	8.530	8.320	0.000	0.000%	22.39万	0.00亿	0.000%
2026-04-03	8.720	8.410	8.820	8.370	0.000	0.000%	33.13万	0.00亿	0.000%
2026-04-02	9.070	8.730	9.260	8.690	0.000	0.000%	46.82万	0.00亿	0.000%
2026-04-01	9.270	9.070	9.330	9.000	0.000	0.000%	38.62万	0.00亿	0.000%