致远新能（300985）历史行情

以下为致远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
2026-10-06	34.980	34.910	35.490	34.580	0.120	0.345%	126.70万	0.44亿	0.679%
2026-10-05	34.980	34.910	35.490	34.580	0.120	0.345%	126.70万	0.44亿	0.679%
2026-10-02	34.980	34.910	35.490	34.580	0.120	0.345%	126.70万	0.44亿	0.679%
2026-10-01	34.980	34.910	35.490	34.580	0.120	0.345%	126.70万	0.44亿	0.679%
2026-09-30	34.980	34.910	35.490	34.580	0.120	0.345%	1.27万	0.00亿	0.000%
2026-09-29	34.890	34.790	35.590	34.230	-0.100	-0.287%	1.68万	0.00亿	0.000%
2026-09-28	37.940	34.890	37.940	34.440	-2.840	-7.527%	3.30万	0.00亿	0.000%
2026-09-27	37.970	37.730	39.560	37.110	-0.240	-0.632%	342.17万	1.31亿	1.835%
2026-09-24	37.970	37.730	39.560	37.110	-0.240	-0.632%	3.42万	0.00亿	0.000%
2026-09-23	40.390	37.970	40.990	37.510	-2.670	-6.570%	5.30万	0.00亿	0.000%
2026-09-22	39.590	40.640	40.800	39.570	1.100	2.782%	3.28万	0.00亿	0.000%
2026-09-21	38.350	39.540	39.700	38.350	1.190	3.103%	2.95万	0.00亿	0.000%
2026-09-18	37.650	38.350	38.680	37.480	0.700	1.859%	2.57万	0.00亿	0.000%
2026-09-17	37.310	37.650	38.190	36.800	0.340	0.911%	1.87万	0.00亿	0.000%
2026-09-16	37.010	37.310	37.590	36.360	0.530	1.441%	1.89万	0.00亿	0.000%
2026-09-15	37.150	36.780	38.160	36.600	-0.370	-0.996%	2.45万	0.00亿	0.000%
2026-09-14	35.980	37.150	37.300	35.500	1.100	3.051%	2.49万	0.00亿	0.000%
2026-09-11	36.000	36.050	36.580	34.310	-0.400	-1.097%	2.77万	0.00亿	0.000%
2026-09-10	37.190	36.450	37.350	35.500	0.000	0.000%	2.49万	0.00亿	0.000%
2026-09-09	35.450	36.450	37.560	35.450	0.900	2.532%	2.70万	0.00亿	0.000%
2026-09-08	36.200	35.550	36.650	35.330	-0.660	-1.823%	2.30万	0.00亿	0.000%
2026-09-07	36.490	36.210	37.160	36.140	-0.040	-0.110%	1.84万	0.00亿	0.000%
2026-09-04	37.090	36.250	37.990	35.750	-0.720	-1.948%	2.16万	0.00亿	0.000%
2026-09-03	36.230	36.970	37.260	35.620	0.820	2.268%	2.86万	0.00亿	0.000%
2026-09-02	37.320	36.150	37.590	36.120	-1.550	-4.111%	3.24万	0.00亿	0.000%
2026-09-01	39.000	37.700	39.000	37.480	-1.100	-2.835%	2.80万	0.00亿	0.000%
2026-08-31	37.200	38.800	39.030	36.800	1.090	2.890%	3.59万	0.00亿	0.000%
2026-08-28	39.110	37.710	42.650	37.500	-0.670	-1.746%	6.57万	0.00亿	0.000%
2026-08-27	38.290	38.380	39.500	37.800	0.090	0.235%	3.90万	0.00亿	0.000%
2026-08-26	38.610	38.290	39.350	37.710	-0.310	-0.803%	2.99万	0.00亿	0.000%
2026-08-25	37.600	38.600	38.970	36.000	0.490	1.286%	5.32万	0.00亿	0.000%
2026-08-24	39.440	38.110	39.870	37.050	-1.440	-3.641%	4.47万	0.00亿	0.000%
2026-08-21	39.800	39.550	39.900	38.020	0.420	1.073%	4.18万	0.00亿	0.000%
2026-08-20	40.330	39.130	40.840	38.750	-0.770	-1.930%	4.89万	0.00亿	0.000%
2026-08-19	40.210	39.900	42.300	38.910	-1.300	-3.155%	6.44万	0.00亿	0.000%
2026-08-18	42.050	41.200	43.650	40.350	-0.600	-1.435%	5.63万	0.00亿	0.000%
2026-08-17	41.290	41.800	42.100	40.500	-0.250	-0.595%	9.47万	0.00亿	0.000%
2026-08-14	35.570	42.050	42.660	35.460	6.500	18.284%	14.09万	0.00亿	0.000%
2026-08-13	35.350	35.550	36.830	35.350	0.030	0.084%	4.20万	0.00亿	0.000%
2026-08-12	34.880	35.520	35.770	34.100	1.120	3.256%	3.58万	0.00亿	0.000%
2026-08-11	33.790	34.400	35.220	33.090	0.430	1.266%	4.51万	0.00亿	0.000%
2026-08-10	33.800	33.970	36.000	32.810	0.270	0.801%	5.71万	0.00亿	0.000%
2026-08-07	31.520	33.700	34.600	31.160	2.190	6.950%	6.23万	0.00亿	0.000%
2026-08-06	30.000	31.510	32.000	29.480	1.470	4.893%	4.91万	0.00亿	0.000%
2026-08-05	28.600	30.040	30.660	28.560	1.240	4.306%	3.96万	0.00亿	0.000%
2026-08-04	28.080	28.800	29.630	27.780	0.720	2.564%	3.88万	0.00亿	0.000%
2026-08-03	27.920	28.080	28.500	26.710	0.010	0.036%	4.29万	0.00亿	0.000%
2026-07-31	28.520	28.070	30.480	28.000	0.910	3.351%	5.08万	0.00亿	0.000%
2026-07-30	29.880	27.160	29.920	26.420	-2.190	-7.462%	6.05万	0.00亿	0.000%
2026-07-29	32.240	29.350	32.300	28.820	-2.320	-7.326%	5.62万	0.00亿	0.000%
2026-07-28	34.160	31.670	36.500	31.470	-2.630	-7.668%	5.23万	0.00亿	0.000%
2026-07-27	34.220	34.300	34.340	32.680	0.410	1.210%	2.92万	0.00亿	0.000%
2026-07-24	34.440	33.890	35.120	33.640	-0.790	-2.278%	3.29万	0.00亿	0.000%
2026-07-23	34.990	34.680	35.740	34.220	-0.220	-0.630%	3.70万	0.00亿	0.000%
2026-07-22	34.580	34.900	35.970	33.520	0.290	0.838%	6.38万	0.00亿	0.000%
2026-07-21	31.690	34.610	34.610	28.630	3.100	9.838%	8.17万	0.00亿	0.000%
2026-07-20	36.620	31.510	37.390	28.440	-4.040	-11.364%	7.77万	0.00亿	0.000%
2026-07-17	40.850	35.550	41.000	35.200	-5.310	-12.996%	6.06万	0.00亿	0.000%
2026-07-16	41.440	40.860	43.340	39.910	-1.030	-2.459%	5.40万	0.00亿	0.000%
2026-07-15	43.580	41.890	44.500	41.130	-1.690	-3.878%	4.80万	0.00亿	0.000%
2026-07-14	43.550	43.580	44.080	41.900	0.840	1.965%	5.14万	0.00亿	0.000%
2026-07-13	46.100	42.740	47.440	42.600	-3.360	-7.289%	7.12万	0.00亿	0.000%
2026-07-10	46.640	46.100	48.800	45.600	-0.780	-1.664%	7.13万	0.00亿	0.000%
2026-07-09	49.280	46.880	49.420	44.460	-2.890	-5.807%	12.31万	0.00亿	0.000%
2026-07-08	54.280	49.770	57.000	49.500	-6.700	-11.865%	11.53万	0.00亿	0.000%
2026-07-07	49.860	56.470	58.000	49.860	7.120	14.428%	11.57万	0.00亿	0.000%
2026-07-06	48.790	49.350	51.780	46.770	-0.320	-0.644%	10.11万	0.00亿	0.000%
2026-07-03	43.100	49.670	49.670	41.780	8.280	20.005%	8.04万	0.00亿	0.000%
2026-07-02	39.280	41.390	43.230	39.050	1.320	3.294%	5.92万	0.00亿	0.000%
2026-07-01	38.560	40.070	40.420	37.910	1.570	4.078%	6.31万	0.00亿	0.000%
2026-06-30	35.680	38.500	38.850	34.780	2.620	7.302%	5.26万	0.00亿	0.000%
2026-06-29	38.280	35.880	38.500	35.250	-1.000	-2.711%	5.01万	0.00亿	0.000%
2026-06-26	36.720	36.880	38.490	35.710	0.690	1.907%	6.07万	0.00亿	0.000%
2026-06-25	34.780	36.190	36.960	34.300	1.190	3.400%	4.30万	0.00亿	0.000%
2026-06-24	34.000	35.000	35.820	33.500	0.690	2.011%	4.40万	0.00亿	0.000%
2026-06-23	34.900	34.310	35.800	34.200	-1.080	-3.052%	3.91万	0.00亿	0.000%
2026-06-22	33.550	35.390	35.440	33.200	1.840	5.484%	5.73万	0.00亿	0.000%
2026-06-18	33.200	33.550	34.190	32.660	0.250	0.751%	4.61万	0.00亿	0.000%
2026-06-17	33.840	33.300	35.500	32.800	-1.110	-3.226%	6.86万	0.00亿	0.000%
2026-06-16	31.260	34.410	34.830	31.100	2.940	9.342%	9.09万	0.00亿	0.000%
2026-06-15	31.250	31.470	31.520	29.790	0.180	0.575%	7.35万	0.00亿	0.000%
2026-06-12	30.510	31.290	32.600	29.960	0.390	1.262%	9.23万	0.00亿	0.000%
2026-06-11	29.550	30.900	32.800	29.110	0.840	2.794%	10.04万	0.00亿	0.000%
2026-06-10	27.330	30.060	32.100	26.980	2.000	7.128%	11.60万	0.00亿	0.000%
2026-06-09	27.430	28.060	28.330	26.430	1.440	5.409%	7.14万	0.00亿	0.000%
2026-06-08	25.050	26.620	27.230	24.800	0.900	3.499%	7.17万	0.00亿	0.000%
2026-06-05	24.480	25.720	26.800	24.450	1.260	5.151%	7.75万	0.00亿	0.000%
2026-06-04	23.800	24.460	24.580	23.800	0.270	1.116%	3.51万	0.00亿	0.000%
2026-06-03	23.280	24.190	24.550	22.830	0.900	3.864%	3.84万	0.00亿	0.000%
2026-06-02	23.760	23.290	24.100	23.030	-0.540	-2.266%	2.52万	0.00亿	0.000%
2026-06-01	23.150	23.830	24.420	23.150	0.510	2.187%	4.70万	0.00亿	0.000%
2026-05-29	22.990	23.320	24.500	21.730	0.720	3.186%	6.67万	0.00亿	0.000%
2026-05-28	20.830	22.600	22.750	20.830	1.740	8.341%	4.02万	0.00亿	0.000%
2026-05-27	21.560	20.860	21.960	20.700	-0.670	-3.112%	2.37万	0.00亿	0.000%
2026-05-26	22.000	21.530	22.190	21.400	-0.440	-2.003%	3.29万	0.00亿	0.000%
2026-05-25	23.790	21.970	23.900	21.870	-1.730	-7.300%	4.08万	0.00亿	0.000%
2026-05-22	23.070	23.700	23.840	23.040	0.820	3.584%	3.05万	0.00亿	0.000%
2026-05-21	24.200	22.880	24.290	22.850	-1.000	-4.188%	3.84万	0.00亿	0.000%
2026-05-20	24.210	23.880	24.440	23.720	-0.420	-1.728%	2.15万	0.00亿	0.000%
2026-05-19	24.300	24.300	24.710	23.760	0.050	0.206%	2.82万	0.00亿	0.000%
2026-05-18	23.910	24.250	24.260	23.490	0.310	1.295%	3.06万	0.00亿	0.000%
2026-05-15	24.410	23.940	24.880	23.700	-0.100	-0.416%	4.50万	0.00亿	0.000%
2026-05-14	24.490	24.040	24.800	24.040	-0.460	-1.878%	3.55万	0.00亿	0.000%
2026-05-13	22.850	24.500	24.980	22.740	1.640	7.174%	7.37万	0.00亿	0.000%
2026-05-12	23.400	22.860	23.650	22.760	-0.540	-2.308%	2.61万	0.00亿	0.000%
2026-05-11	23.230	23.400	23.680	23.030	0.220	0.949%	2.55万	0.00亿	0.000%
2026-05-08	22.700	23.180	23.390	22.470	0.480	2.115%	2.72万	0.00亿	0.000%
2026-05-07	22.840	22.700	22.880	22.560	-0.080	-0.351%	2.13万	0.00亿	0.000%
2026-05-06	23.490	22.780	23.490	22.550	-0.270	-1.171%	3.47万	0.00亿	0.000%
2026-04-30	22.660	23.050	23.480	22.660	0.380	1.676%	3.08万	0.00亿	0.000%
2026-04-29	22.900	22.670	23.250	22.640	-0.410	-1.776%	2.97万	0.00亿	0.000%
2026-04-28	23.140	23.080	23.500	22.850	-0.270	-1.156%	2.78万	0.00亿	0.000%
2026-04-27	23.000	23.350	23.350	22.780	0.370	1.610%	2.32万	0.00亿	0.000%
2026-04-24	22.410	22.980	23.140	22.410	0.410	1.817%	2.78万	0.00亿	0.000%
2026-04-23	23.190	22.570	23.340	22.420	-0.610	-2.632%	3.03万	0.00亿	0.000%
2026-04-22	23.630	23.180	23.800	23.040	-0.530	-2.235%	3.93万	0.00亿	0.000%
2026-04-21	22.840	23.710	24.180	22.630	0.760	3.312%	6.78万	0.00亿	0.000%
2026-04-20	22.140	22.950	23.080	22.000	0.820	3.705%	3.63万	0.00亿	0.000%
2026-04-17	22.060	22.130	22.250	21.870	-0.030	-0.135%	1.96万	0.00亿	0.000%
2026-04-16	21.930	22.160	22.260	21.680	0.430	1.979%	2.17万	0.00亿	0.000%
2026-04-15	22.010	21.730	22.350	21.620	-0.260	-1.182%	2.32万	0.00亿	0.000%
2026-04-14	21.410	21.990	22.020	21.410	0.510	2.374%	2.48万	0.00亿	0.000%
2026-04-13	21.340	21.480	21.500	21.130	0.020	0.093%	1.77万	0.00亿	0.000%
2026-04-10	21.590	21.460	21.740	21.310	0.320	1.514%	2.27万	0.00亿	0.000%
2026-04-09	21.150	21.140	21.310	20.760	-0.210	-0.984%	2.40万	0.00亿	0.000%
2026-04-08	20.650	21.350	21.410	20.630	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-07	20.200	20.320	20.520	19.880	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-03	20.560	19.880	20.880	19.670	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-02	20.750	20.560	21.330	20.340	0.000	0.000%	2.44万	0.00亿	0.000%
2026-04-01	20.730	20.950	21.050	20.410	0.000	0.000%	3.01万	0.00亿	0.000%