珈伟新能（300317）历史行情
以下为珈伟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 | 4.050 | 4.110 | 4.120 | 3.910 | 0.040 | 0.983% | 4,384.68万 | 1.76亿 | 5.290% |
| 2026-10-08 | 4.090 | 4.070 | 4.190 | 4.030 | 0.000 | 0.000% | 33.36万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.210 | 4.070 | 4.210 | 4.050 | -0.090 | -2.163% | 4,076.23万 | 1.67亿 | 4.918% |
| 2026-10-06 | 4.210 | 4.070 | 4.210 | 4.050 | -0.090 | -2.163% | 4,076.23万 | 1.67亿 | 4.918% |
| 2026-10-05 | 4.210 | 4.070 | 4.210 | 4.050 | -0.090 | -2.163% | 4,076.23万 | 1.67亿 | 4.918% |
| 2026-10-02 | 4.210 | 4.070 | 4.210 | 4.050 | -0.090 | -2.163% | 4,076.23万 | 1.67亿 | 4.918% |
| 2026-10-01 | 4.210 | 4.070 | 4.210 | 4.050 | -0.090 | -2.163% | 4,076.23万 | 1.67亿 | 4.918% |
| 2026-09-30 | 4.210 | 4.070 | 4.210 | 4.050 | -0.090 | -2.163% | 40.76万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.240 | 4.160 | 4.270 | 4.150 | -0.030 | -0.716% | 63.02万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.990 | 4.190 | 4.260 | 3.970 | 0.210 | 5.276% | 95.82万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.950 | 3.980 | 4.010 | 3.940 | 0.010 | 0.252% | 2,646.61万 | 1.05亿 | 3.193% |
| 2026-09-24 | 3.950 | 3.980 | 4.010 | 3.940 | 0.010 | 0.252% | 26.47万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.160 | 3.970 | 4.160 | 3.960 | -0.200 | -4.796% | 56.40万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.200 | 4.170 | 4.210 | 4.130 | -0.020 | -0.477% | 31.36万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.150 | 4.190 | 4.200 | 4.100 | 0.040 | 0.964% | 35.97万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.020 | 4.150 | 4.190 | 3.980 | 0.150 | 3.750% | 59.71万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.150 | 4.000 | 4.150 | 3.940 | -0.150 | -3.614% | 61.02万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.100 | 4.150 | 4.270 | 4.090 | 0.050 | 1.220% | 46.77万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.240 | 4.100 | 4.320 | 4.100 | -0.200 | -4.651% | 64.56万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.390 | 4.300 | 4.500 | 4.250 | -0.090 | -2.050% | 66.71万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.260 | 4.390 | 4.500 | 4.120 | 0.040 | 0.920% | 104.41万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.140 | 4.350 | 4.420 | 4.100 | 0.180 | 4.317% | 109.14万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.190 | 4.170 | 4.220 | 4.110 | -0.020 | -0.477% | 35.84万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.120 | 4.190 | 4.200 | 4.090 | 0.070 | 1.699% | 30.48万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.100 | 4.120 | 4.140 | 4.060 | 0.000 | 0.000% | 23.43万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.140 | 4.120 | 4.240 | 4.070 | 0.000 | 0.000% | 40.13万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.260 | 4.120 | 4.280 | 4.110 | -0.060 | -1.435% | 31.05万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.230 | 4.180 | 4.290 | 4.170 | -0.090 | -2.108% | 35.06万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.120 | 4.270 | 4.290 | 4.110 | 0.140 | 3.390% | 54.49万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.140 | 4.130 | 4.160 | 4.070 | -0.040 | -0.959% | 32.42万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.190 | 4.170 | 4.220 | 4.150 | -0.060 | -1.418% | 36.85万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.250 | 4.230 | 4.260 | 4.150 | -0.070 | -1.628% | 51.83万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.200 | 4.300 | 4.400 | 4.160 | 0.070 | 1.655% | 62.86万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.170 | 4.230 | 4.250 | 4.040 | -0.040 | -0.937% | 56.92万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.100 | 4.270 | 4.430 | 4.100 | 0.180 | 4.401% | 77.35万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.060 | 4.090 | 4.130 | 4.000 | -0.030 | -0.728% | 32.14万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.250 | 4.120 | 4.270 | 4.090 | -0.180 | -4.186% | 55.92万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.200 | 4.300 | 4.340 | 4.130 | 0.040 | 0.939% | 68.91万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.450 | 4.260 | 4.480 | 4.250 | -0.250 | -5.543% | 80.58万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.600 | 4.510 | 4.650 | 4.370 | -0.200 | -4.246% | 83.48万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.010 | 4.710 | 5.020 | 4.700 | -0.440 | -8.544% | 125.73万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.860 | 5.150 | 5.180 | 4.720 | 0.290 | 5.967% | 171.33万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.800 | 4.860 | 4.930 | 4.680 | 0.010 | 0.206% | 99.85万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.790 | 4.850 | 4.970 | 4.710 | 0.010 | 0.207% | 130.92万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.570 | 4.840 | 4.840 | 4.540 | 0.270 | 5.908% | 152.47万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.590 | 4.570 | 4.690 | 4.400 | 0.010 | 0.219% | 84.51万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.700 | 4.560 | 4.710 | 4.470 | -0.120 | -2.564% | 79.12万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.580 | 4.680 | 4.690 | 4.520 | 0.020 | 0.429% | 82.29万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.650 | 4.660 | 4.790 | 4.570 | 0.100 | 2.193% | 90.61万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.560 | 4.560 | 4.650 | 4.500 | -0.010 | -0.219% | 79.68万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.480 | 4.570 | 4.700 | 4.440 | 0.120 | 2.697% | 110.23万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.730 | 4.450 | 4.850 | 4.390 | -0.350 | -7.292% | 137.00万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.800 | 4.800 | 5.070 | 4.580 | -0.060 | -1.235% | 161.21万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.790 | 4.860 | 5.240 | 4.620 | 0.080 | 1.674% | 205.09万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.240 | 4.780 | 4.910 | 4.240 | 0.550 | 13.002% | 181.52万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.400 | 4.230 | 4.510 | 4.190 | -0.370 | -8.043% | 129.72万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.560 | 4.600 | 5.060 | 4.500 | -0.200 | -4.167% | 186.50万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.210 | 4.800 | 4.840 | 4.170 | 0.500 | 11.628% | 190.56万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.400 | 4.300 | 4.470 | 4.040 | -0.350 | -7.527% | 164.59万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.990 | 4.650 | 4.690 | 3.930 | 0.520 | 12.591% | 208.55万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.560 | 4.130 | 4.220 | 3.540 | 0.570 | 16.011% | 169.75万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.570 | 3.560 | 3.650 | 3.510 | -0.040 | -1.111% | 28.45万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.530 | 3.600 | 3.690 | 3.530 | 0.040 | 1.124% | 34.33万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.480 | 3.560 | 3.570 | 3.420 | 0.060 | 1.714% | 29.20万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.710 | 3.500 | 3.740 | 3.470 | -0.210 | -5.660% | 40.22万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.600 | 3.710 | 3.850 | 3.570 | 0.100 | 2.770% | 53.89万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.580 | 3.610 | 3.650 | 3.480 | 0.070 | 1.977% | 34.49万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.660 | 3.540 | 3.660 | 3.510 | -0.120 | -3.279% | 35.54万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.750 | 3.660 | 3.800 | 3.630 | -0.100 | -2.660% | 31.87万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.910 | 3.760 | 3.970 | 3.740 | -0.160 | -4.082% | 40.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.990 | 3.920 | 4.030 | 3.920 | -0.050 | -1.259% | 34.79万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.080 | 3.970 | 4.230 | 3.970 | -0.160 | -3.874% | 53.91万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.080 | 4.130 | 4.200 | 4.030 | 0.110 | 2.736% | 54.11万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.080 | 4.020 | 4.090 | 3.910 | 0.000 | 0.000% | 43.92万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.010 | 4.020 | 4.100 | 3.900 | -0.080 | -1.951% | 57.33万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.180 | 4.100 | 4.420 | 4.070 | 0.010 | 0.244% | 88.67万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.210 | 4.090 | 4.220 | 4.050 | -0.150 | -3.538% | 45.00万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.340 | 4.240 | 4.390 | 4.120 | -0.120 | -2.752% | 46.89万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.420 | 4.360 | 4.480 | 4.330 | -0.060 | -1.357% | 40.68万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.390 | 4.420 | 4.520 | 4.310 | -0.050 | -1.119% | 50.39万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.790 | 4.470 | 4.830 | 4.410 | -0.330 | -6.875% | 75.27万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.970 | 4.800 | 5.020 | 4.770 | -0.220 | -4.382% | 54.59万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.790 | 5.020 | 5.040 | 4.700 | 0.200 | 4.149% | 61.75万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.730 | 4.820 | 4.890 | 4.710 | 0.100 | 2.119% | 44.30万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.960 | 4.720 | 5.030 | 4.700 | -0.150 | -3.080% | 53.54万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.910 | 4.870 | 4.990 | 4.800 | -0.100 | -2.012% | 40.04万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.160 | 4.970 | 5.190 | 4.860 | -0.290 | -5.513% | 64.09万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.220 | 5.260 | 5.290 | 4.930 | 0.150 | 2.935% | 61.13万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.210 | 5.110 | 5.390 | 5.070 | -0.290 | -5.370% | 68.67万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.510 | 5.400 | 5.750 | 5.150 | -0.160 | -2.878% | 97.75万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.610 | 5.560 | 5.770 | 5.470 | -0.150 | -2.627% | 106.30万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.640 | 5.710 | 5.900 | 5.600 | -0.020 | -0.349% | 135.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.850 | 5.730 | 5.850 | 5.560 | -0.180 | -3.046% | 128.95万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.970 | 5.910 | 6.100 | 5.610 | 0.190 | 3.322% | 198.91万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.090 | 5.720 | 6.090 | 5.050 | 0.580 | 11.284% | 204.86万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.950 | 5.140 | 5.260 | 4.880 | 0.190 | 3.838% | 74.31万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.910 | 4.950 | 5.040 | 4.880 | 0.000 | 0.000% | 46.73万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.150 | 4.950 | 5.150 | 4.860 | -0.250 | -4.808% | 57.63万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.260 | 5.200 | 5.350 | 5.170 | -0.080 | -1.515% | 47.85万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.140 | 5.280 | 5.290 | 4.980 | 0.230 | 4.554% | 51.19万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.220 | 5.050 | 5.370 | 5.040 | -0.200 | -3.810% | 64.57万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.580 | 5.250 | 5.590 | 5.200 | -0.310 | -5.576% | 83.57万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.410 | 5.560 | 5.630 | 5.340 | 0.130 | 2.394% | 86.53万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.410 | 5.430 | 5.570 | 5.350 | -0.060 | -1.093% | 68.16万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.580 | 5.490 | 5.630 | 5.360 | -0.090 | -1.613% | 99.80万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.880 | 5.580 | 5.990 | 5.550 | -0.450 | -7.463% | 159.13万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.680 | 6.030 | 6.300 | 5.650 | 0.240 | 4.145% | 211.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.480 | 5.790 | 5.980 | 5.360 | 0.350 | 6.434% | 211.76万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.390 | 5.440 | 5.520 | 5.380 | 0.050 | 0.928% | 82.83万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.410 | 5.390 | 5.530 | 5.300 | 0.000 | 0.000% | 82.13万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.410 | 5.390 | 5.630 | 5.320 | 0.020 | 0.372% | 102.30万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.230 | 5.370 | 5.390 | 5.160 | 0.240 | 4.678% | 98.18万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.290 | 5.130 | 5.350 | 5.110 | -0.150 | -2.841% | 77.46万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.250 | 5.280 | 5.370 | 5.150 | -0.050 | -0.938% | 137.93万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.930 | 5.330 | 5.480 | 4.920 | 0.510 | 10.581% | 197.40万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.750 | 4.820 | 4.840 | 4.610 | 0.040 | 0.837% | 53.50万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.840 | 4.780 | 4.860 | 4.730 | -0.110 | -2.249% | 51.55万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.910 | 4.890 | 4.980 | 4.730 | -0.050 | -1.012% | 76.61万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.000 | 4.940 | 5.000 | 4.880 | -0.060 | -1.200% | 53.22万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.020 | 5.000 | 5.030 | 4.810 | -0.010 | -0.200% | 77.66万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.910 | 5.010 | 5.020 | 4.880 | 0.110 | 2.245% | 63.89万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.830 | 4.900 | 4.990 | 4.820 | 0.050 | 1.031% | 58.38万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.800 | 4.850 | 4.870 | 4.710 | 0.060 | 1.253% | 51.28万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.950 | 4.790 | 4.950 | 4.760 | -0.080 | -1.643% | 47.92万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.880 | 4.870 | 5.060 | 4.780 | -0.010 | -0.205% | 68.08万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.690 | 4.880 | 4.900 | 4.670 | 0.000 | 0.000% | 66.28万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.790 | 4.730 | 4.810 | 4.720 | 0.000 | 0.000% | 49.57万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.900 | 4.750 | 4.900 | 4.700 | 0.000 | 0.000% | 58.46万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.880 | 4.950 | 4.950 | 4.810 | 0.000 | 0.000% | 67.65万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.650 | 4.790 | 4.850 | 4.620 | 0.000 | 0.000% | 61.52万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.920 | 4.680 | 4.950 | 4.660 | 0.000 | 0.000% | 78.56万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.130 | 4.930 | 5.280 | 4.890 | 0.000 | 0.000% | 101.71万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.130 | 5.200 | 5.250 | 5.020 | 0.000 | 0.000% | 91.89万 | 0.00亿 | 0.000% |