新雷能（300593）历史行情

以下为新雷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	27.710	26.410	28.140	25.560	-1.740	-6.181%	1,804.35万	4.76亿	4.007%
2026-10-08	28.750	28.150	29.600	27.850	-0.590	-2.053%	1,184.70万	3.40亿	2.631%
2026-10-07	29.650	28.740	29.890	28.680	-0.960	-3.232%	1,128.48万	3.30亿	2.506%
2026-10-06	29.650	28.740	29.890	28.680	-0.960	-3.232%	1,128.48万	3.30亿	2.506%
2026-10-05	29.650	28.740	29.890	28.680	-0.960	-3.232%	1,128.48万	3.30亿	2.506%
2026-10-02	29.650	28.740	29.890	28.680	-0.960	-3.232%	1,128.48万	3.30亿	2.506%
2026-10-01	29.650	28.740	29.890	28.680	-0.960	-3.232%	1,128.48万	3.30亿	2.506%
2026-09-30	29.650	28.740	29.890	28.680	-0.960	-3.232%	11.28万	0.00亿	0.000%
2026-09-29	30.010	29.700	30.240	29.300	-0.330	-1.099%	12.38万	0.00亿	0.000%
2026-09-28	32.630	30.030	32.760	29.880	-3.390	-10.144%	17.82万	0.00亿	0.000%
2026-09-27	33.550	33.420	33.620	32.330	-0.230	-0.684%	1,407.71万	4.62亿	3.126%
2026-09-24	33.550	33.420	33.620	32.330	-0.230	-0.684%	14.08万	0.00亿	0.000%
2026-09-23	34.200	33.650	34.490	33.460	0.230	0.688%	15.70万	0.00亿	0.000%
2026-09-22	33.500	33.420	34.480	32.880	0.330	0.997%	17.65万	0.00亿	0.000%
2026-09-21	32.610	33.090	34.000	32.610	0.490	1.503%	21.76万	0.00亿	0.000%
2026-09-18	31.930	32.600	33.080	31.700	1.120	3.558%	13.71万	0.00亿	0.000%
2026-09-17	31.760	31.480	32.300	30.800	-0.660	-2.054%	11.95万	0.00亿	0.000%
2026-09-16	30.930	32.140	32.250	30.660	1.200	3.878%	14.25万	0.00亿	0.000%
2026-09-15	30.910	30.940	31.550	30.700	-0.060	-0.194%	10.00万	0.00亿	0.000%
2026-09-14	32.040	31.000	32.270	30.740	-1.290	-3.995%	15.06万	0.00亿	0.000%
2026-09-11	32.930	32.290	33.080	31.430	-1.050	-3.149%	14.40万	0.00亿	0.000%
2026-09-10	33.080	33.340	33.790	32.360	0.100	0.301%	12.18万	0.00亿	0.000%
2026-09-09	33.210	33.240	34.850	33.120	-0.390	-1.160%	16.12万	0.00亿	0.000%
2026-09-08	34.500	33.630	35.080	33.500	-1.220	-3.501%	19.19万	0.00亿	0.000%
2026-09-07	33.200	34.850	35.000	32.870	3.050	9.591%	33.40万	0.00亿	0.000%
2026-09-04	34.190	31.800	34.390	31.600	-2.400	-7.018%	26.50万	0.00亿	0.000%
2026-09-03	31.800	34.200	34.500	31.230	2.940	9.405%	34.54万	0.00亿	0.000%
2026-09-02	29.610	31.260	31.480	29.500	1.000	3.305%	20.86万	0.00亿	0.000%
2026-09-01	31.830	30.260	32.330	29.650	-0.060	-0.198%	26.25万	0.00亿	0.000%
2026-08-31	28.810	30.320	30.440	28.330	0.020	0.066%	23.79万	0.00亿	0.000%
2026-08-28	33.150	30.300	33.330	29.500	-2.340	-7.169%	47.46万	0.00亿	0.000%
2026-08-27	30.720	32.640	32.790	30.060	1.940	6.319%	28.60万	0.00亿	0.000%
2026-08-26	30.930	30.700	31.000	29.170	0.280	0.920%	21.08万	0.00亿	0.000%
2026-08-25	29.930	30.420	30.700	28.630	0.040	0.132%	24.24万	0.00亿	0.000%
2026-08-24	30.760	30.380	31.570	29.500	-0.540	-1.746%	23.16万	0.00亿	0.000%
2026-08-21	29.110	30.920	31.660	29.000	1.620	5.529%	25.14万	0.00亿	0.000%
2026-08-20	29.040	29.300	30.520	28.900	0.850	2.988%	25.91万	0.00亿	0.000%
2026-08-19	30.700	28.450	31.000	28.300	-3.070	-9.740%	28.18万	0.00亿	0.000%
2026-08-18	30.800	31.520	31.890	30.400	0.500	1.612%	27.53万	0.00亿	0.000%
2026-08-17	30.990	31.020	31.500	29.660	1.680	5.726%	32.85万	0.00亿	0.000%
2026-08-14	29.760	29.340	30.290	28.880	-0.290	-0.979%	23.95万	0.00亿	0.000%
2026-08-13	29.600	29.630	30.940	29.120	0.920	3.204%	34.69万	0.00亿	0.000%
2026-08-12	27.790	28.710	29.130	27.510	0.780	2.793%	22.00万	0.00亿	0.000%
2026-08-11	27.050	27.930	28.690	26.600	0.600	2.195%	25.24万	0.00亿	0.000%
2026-08-10	28.500	27.330	29.040	26.080	-0.790	-2.809%	32.67万	0.00亿	0.000%
2026-08-07	27.200	28.120	28.320	26.280	1.100	4.071%	32.30万	0.00亿	0.000%
2026-08-06	26.020	27.020	28.690	25.680	0.390	1.465%	36.53万	0.00亿	0.000%
2026-08-05	24.510	26.630	27.860	24.350	1.070	4.186%	42.75万	0.00亿	0.000%
2026-08-04	25.650	25.560	25.950	24.110	0.300	1.188%	38.44万	0.00亿	0.000%
2026-08-03	23.750	25.260	25.480	23.510	1.380	5.779%	25.72万	0.00亿	0.000%
2026-07-31	25.000	23.880	25.500	23.860	1.670	7.519%	34.29万	0.00亿	0.000%
2026-07-30	23.990	22.210	23.990	21.670	-1.480	-6.247%	26.69万	0.00亿	0.000%
2026-07-29	22.360	23.690	23.860	21.800	1.010	4.453%	27.26万	0.00亿	0.000%
2026-07-28	25.800	22.680	25.900	22.410	-3.680	-13.961%	35.87万	0.00亿	0.000%
2026-07-27	23.470	26.360	26.370	23.260	2.660	11.224%	32.82万	0.00亿	0.000%
2026-07-24	24.460	23.700	25.250	23.550	-0.960	-3.893%	22.73万	0.00亿	0.000%
2026-07-23	23.250	24.660	25.370	23.040	1.410	6.065%	28.15万	0.00亿	0.000%
2026-07-22	23.370	23.250	24.380	23.100	-0.700	-2.923%	20.46万	0.00亿	0.000%
2026-07-21	20.990	23.950	23.990	19.560	3.060	14.648%	36.12万	0.00亿	0.000%
2026-07-20	22.920	20.890	23.200	20.110	-1.170	-5.304%	25.92万	0.00亿	0.000%
2026-07-17	25.070	22.060	25.100	21.800	-3.040	-12.112%	27.43万	0.00亿	0.000%
2026-07-16	26.720	25.100	26.790	25.000	-1.890	-7.003%	17.95万	0.00亿	0.000%
2026-07-15	26.500	26.990	28.040	26.500	0.560	2.119%	32.79万	0.00亿	0.000%
2026-07-14	23.830	26.430	26.820	23.020	2.190	9.035%	27.32万	0.00亿	0.000%
2026-07-13	27.100	24.240	27.100	24.040	-3.130	-11.436%	28.68万	0.00亿	0.000%
2026-07-10	26.880	27.370	28.500	26.530	0.380	1.408%	30.62万	0.00亿	0.000%
2026-07-09	26.000	26.990	27.550	24.920	1.680	6.638%	31.96万	0.00亿	0.000%
2026-07-08	26.240	25.310	26.370	24.810	-0.750	-2.878%	23.75万	0.00亿	0.000%
2026-07-07	27.460	26.060	28.080	26.010	-1.160	-4.262%	19.13万	0.00亿	0.000%
2026-07-06	26.680	27.220	29.000	26.500	0.870	3.302%	32.16万	0.00亿	0.000%
2026-07-03	26.920	26.350	27.390	26.320	-0.550	-2.045%	18.29万	0.00亿	0.000%
2026-07-02	27.440	26.900	28.790	26.830	-1.060	-3.791%	22.61万	0.00亿	0.000%
2026-07-01	29.800	27.960	29.890	27.830	-2.100	-6.986%	23.86万	0.00亿	0.000%
2026-06-30	28.710	30.060	30.760	28.210	1.440	5.031%	22.63万	0.00亿	0.000%
2026-06-29	29.940	28.620	30.360	27.540	-1.440	-4.790%	29.92万	0.00亿	0.000%
2026-06-26	32.120	30.060	32.440	29.990	-2.640	-8.073%	27.31万	0.00亿	0.000%
2026-06-25	32.930	32.700	33.440	31.880	-0.490	-1.476%	25.03万	0.00亿	0.000%
2026-06-24	33.200	33.190	33.580	32.390	-0.510	-1.513%	23.24万	0.00亿	0.000%
2026-06-23	36.180	33.700	36.180	33.400	-3.010	-8.199%	29.41万	0.00亿	0.000%
2026-06-22	37.080	36.710	38.000	35.340	-0.340	-0.918%	26.24万	0.00亿	0.000%
2026-06-18	37.700	37.050	37.880	36.720	-0.610	-1.620%	31.56万	0.00亿	0.000%
2026-06-17	38.030	37.660	39.500	37.260	-1.450	-3.707%	41.55万	0.00亿	0.000%
2026-06-16	36.110	39.110	39.260	35.070	3.050	8.458%	48.23万	0.00亿	0.000%
2026-06-15	35.000	36.060	36.300	34.060	2.410	7.162%	32.84万	0.00亿	0.000%
2026-06-12	35.560	33.650	36.110	33.470	-1.230	-3.526%	27.98万	0.00亿	0.000%
2026-06-11	35.790	34.880	36.340	34.220	-0.830	-2.324%	26.81万	0.00亿	0.000%
2026-06-10	36.800	35.710	38.330	35.380	-1.930	-5.128%	43.29万	0.00亿	0.000%
2026-06-09	33.000	37.640	37.640	32.470	6.270	19.987%	52.19万	0.00亿	0.000%
2026-06-08	32.180	31.370	33.480	30.900	-2.460	-7.272%	25.63万	0.00亿	0.000%
2026-06-05	36.020	33.830	36.310	33.610	-2.100	-5.845%	31.41万	0.00亿	0.000%
2026-06-04	34.910	35.930	37.740	34.560	0.580	1.641%	32.88万	0.00亿	0.000%
2026-06-03	35.560	35.350	36.550	34.100	-0.390	-1.091%	39.80万	0.00亿	0.000%
2026-06-02	35.160	35.740	36.180	33.560	0.540	1.534%	29.57万	0.00亿	0.000%
2026-06-01	35.400	35.200	37.390	35.000	-0.190	-0.537%	28.27万	0.00亿	0.000%
2026-05-29	37.790	35.390	38.500	34.940	-2.400	-6.351%	40.18万	0.00亿	0.000%
2026-05-28	38.880	37.790	39.500	36.880	-0.880	-2.276%	41.37万	0.00亿	0.000%
2026-05-27	40.650	38.670	42.430	37.920	-1.760	-4.353%	62.11万	0.00亿	0.000%
2026-05-26	37.840	40.430	40.500	37.200	1.430	3.667%	63.96万	0.00亿	0.000%
2026-05-25	37.210	39.000	39.980	36.660	5.680	17.047%	88.32万	0.00亿	0.000%
2026-05-22	30.000	33.320	34.030	29.500	3.510	11.775%	51.46万	0.00亿	0.000%
2026-05-21	33.440	29.810	33.700	29.500	-2.960	-9.033%	45.12万	0.00亿	0.000%
2026-05-20	33.610	32.770	34.290	31.560	1.440	4.596%	40.84万	0.00亿	0.000%
2026-05-19	30.880	31.330	31.560	30.120	0.410	1.326%	28.32万	0.00亿	0.000%
2026-05-18	29.300	30.920	32.150	29.010	2.070	7.175%	38.92万	0.00亿	0.000%
2026-05-15	29.510	28.850	29.900	27.800	-0.540	-1.837%	31.21万	0.00亿	0.000%
2026-05-14	30.680	29.390	31.080	29.370	-1.110	-3.639%	29.85万	0.00亿	0.000%
2026-05-13	28.670	30.500	30.680	28.110	1.590	5.500%	37.19万	0.00亿	0.000%
2026-05-12	29.780	28.910	30.070	28.700	0.000	0.000%	33.46万	0.00亿	0.000%
2026-05-11	29.490	28.910	30.100	28.900	-0.340	-1.162%	19.05万	0.00亿	0.000%
2026-05-08	29.400	29.250	29.580	28.770	-0.500	-1.681%	16.58万	0.00亿	0.000%
2026-05-07	29.500	29.750	29.880	28.600	0.470	1.605%	20.10万	0.00亿	0.000%
2026-05-06	29.000	29.280	30.080	28.730	0.690	2.413%	22.19万	0.00亿	0.000%
2026-04-30	29.000	28.590	29.150	27.970	-0.500	-1.719%	19.96万	0.00亿	0.000%
2026-04-29	28.560	29.090	29.580	27.990	0.400	1.394%	23.53万	0.00亿	0.000%
2026-04-28	29.690	28.690	29.790	28.450	-1.370	-4.558%	23.46万	0.00亿	0.000%
2026-04-27	29.070	30.060	30.960	29.070	0.560	1.898%	22.02万	0.00亿	0.000%
2026-04-24	29.680	29.500	30.280	29.140	-0.360	-1.206%	19.45万	0.00亿	0.000%
2026-04-23	30.310	29.860	30.650	29.210	-0.660	-2.163%	20.75万	0.00亿	0.000%
2026-04-22	29.050	30.520	30.990	28.810	1.000	3.388%	33.53万	0.00亿	0.000%
2026-04-21	28.820	29.520	30.230	28.760	-0.160	-0.539%	30.59万	0.00亿	0.000%
2026-04-20	28.980	29.680	30.300	28.830	0.270	0.918%	30.29万	0.00亿	0.000%
2026-04-17	28.070	29.410	29.730	27.780	1.550	5.564%	36.15万	0.00亿	0.000%
2026-04-16	26.800	27.860	28.760	26.330	0.780	2.880%	30.56万	0.00亿	0.000%
2026-04-15	27.890	27.080	29.020	26.980	-0.490	-1.777%	38.79万	0.00亿	0.000%
2026-04-14	25.120	27.570	27.740	25.010	2.800	11.304%	39.22万	0.00亿	0.000%
2026-04-13	24.310	24.770	24.950	24.310	0.000	0.000%	12.50万	0.00亿	0.000%
2026-04-10	24.540	24.650	25.240	24.470	0.000	0.000%	14.62万	0.00亿	0.000%
2026-04-09	25.000	24.380	25.050	24.310	0.000	0.000%	16.50万	0.00亿	0.000%
2026-04-08	23.830	24.640	24.900	23.830	0.000	0.000%	21.11万	0.00亿	0.000%
2026-04-07	22.900	23.000	23.440	22.860	0.000	0.000%	9.65万	0.00亿	0.000%
2026-04-03	23.400	22.710	23.530	22.680	0.000	0.000%	10.42万	0.00亿	0.000%
2026-04-02	23.470	23.130	24.100	22.980	0.000	0.000%	14.91万	0.00亿	0.000%
2026-04-01	23.300	23.600	23.950	23.060	0.000	0.000%	16.95万	0.00亿	0.000%