国能日新（301162）历史行情

以下为国能日新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
2026-10-02	37.650	37.000	37.890	36.860	-0.360	-0.964%	118.09万	0.44亿	0.974%
2026-10-01	37.650	37.000	37.890	36.860	-0.360	-0.964%	118.09万	0.44亿	0.974%
2026-09-30	37.650	37.000	37.890	36.860	-0.360	-0.964%	1.18万	0.00亿	0.000%
2026-09-29	36.750	37.360	37.600	36.110	0.740	2.021%	1.06万	0.00亿	0.000%
2026-09-28	36.720	36.620	36.990	35.980	-0.110	-0.299%	1.29万	0.00亿	0.000%
2026-09-27	37.750	36.730	37.750	36.520	-0.910	-2.418%	144.85万	0.54亿	1.195%
2026-09-24	37.750	36.730	37.750	36.520	-0.910	-2.418%	1.45万	0.00亿	0.000%
2026-09-23	38.500	37.640	38.500	37.600	-0.580	-1.518%	1.19万	0.00亿	0.000%
2026-09-22	37.130	38.220	38.400	37.130	1.040	2.797%	2.21万	0.00亿	0.000%
2026-09-21	36.280	37.180	37.550	36.100	1.120	3.106%	2.06万	0.00亿	0.000%
2026-09-18	35.470	36.060	36.250	35.470	0.480	1.349%	1.18万	0.00亿	0.000%
2026-09-17	34.940	35.580	35.890	34.940	0.330	0.936%	1.22万	0.00亿	0.000%
2026-09-16	34.600	35.250	35.390	34.440	0.310	0.887%	1.41万	0.00亿	0.000%
2026-09-15	34.790	34.940	35.580	34.500	0.440	1.275%	1.23万	0.00亿	0.000%
2026-09-14	34.560	34.500	35.000	34.350	-0.030	-0.087%	0.81万	0.00亿	0.000%
2026-09-11	35.300	34.530	35.580	34.080	-0.880	-2.485%	1.47万	0.00亿	0.000%
2026-09-10	35.500	35.410	35.850	35.390	-0.540	-1.502%	0.85万	0.00亿	0.000%
2026-09-09	36.080	35.950	36.500	35.520	-0.480	-1.318%	1.27万	0.00亿	0.000%
2026-09-08	36.840	36.430	36.900	36.250	-0.190	-0.519%	0.97万	0.00亿	0.000%
2026-09-07	37.610	36.620	37.990	36.550	-0.820	-2.190%	2.15万	0.00亿	0.000%
2026-09-04	37.470	37.440	38.580	37.070	0.380	1.025%	2.65万	0.00亿	0.000%
2026-09-03	36.810	37.060	37.310	36.750	0.410	1.119%	1.19万	0.00亿	0.000%
2026-09-02	37.610	36.650	37.610	36.500	-0.940	-2.501%	1.25万	0.00亿	0.000%
2026-09-01	37.170	37.590	38.090	37.060	0.350	0.940%	1.11万	0.00亿	0.000%
2026-08-31	37.040	37.240	37.470	36.820	-0.230	-0.614%	1.56万	0.00亿	0.000%
2026-08-28	37.670	37.470	38.600	37.440	-0.070	-0.186%	2.09万	0.00亿	0.000%
2026-08-27	37.730	37.540	37.870	36.940	-0.180	-0.477%	1.48万	0.00亿	0.000%
2026-08-26	36.620	37.720	38.440	36.100	1.240	3.399%	2.63万	0.00亿	0.000%
2026-08-25	35.680	36.480	36.850	35.150	0.600	1.672%	1.34万	0.00亿	0.000%
2026-08-24	36.020	35.880	36.300	35.250	-0.230	-0.637%	1.62万	0.00亿	0.000%
2026-08-21	36.620	36.110	36.720	35.950	-0.630	-1.715%	1.65万	0.00亿	0.000%
2026-08-20	36.840	36.740	37.150	36.240	0.550	1.520%	2.01万	0.00亿	0.000%
2026-08-19	39.840	36.190	39.840	36.090	-4.010	-9.975%	4.60万	0.00亿	0.000%
2026-08-18	39.710	40.200	41.200	39.550	0.200	0.500%	3.85万	0.00亿	0.000%
2026-08-17	40.530	40.000	40.600	38.100	0.020	0.050%	3.67万	0.00亿	0.000%
2026-08-14	40.270	39.980	40.780	39.050	-0.550	-1.357%	2.14万	0.00亿	0.000%
2026-08-13	41.630	40.530	41.720	40.530	-0.840	-2.030%	1.41万	0.00亿	0.000%
2026-08-12	40.760	41.370	41.780	40.760	0.430	1.050%	1.08万	0.00亿	0.000%
2026-08-11	41.060	40.940	41.530	40.810	-0.690	-1.657%	1.28万	0.00亿	0.000%
2026-08-10	40.520	41.630	42.130	40.360	1.060	2.613%	2.58万	0.00亿	0.000%
2026-08-07	40.600	40.570	40.740	39.740	-0.030	-0.074%	1.58万	0.00亿	0.000%
2026-08-06	40.640	40.600	41.740	40.310	-0.310	-0.758%	2.15万	0.00亿	0.000%
2026-08-05	41.590	40.910	42.830	40.640	-0.680	-1.635%	3.71万	0.00亿	0.000%
2026-08-04	40.660	41.590	42.520	39.340	0.930	2.287%	3.87万	0.00亿	0.000%
2026-08-03	40.140	40.660	42.800	39.210	1.670	4.283%	3.45万	0.00亿	0.000%
2026-07-31	38.400	38.990	39.830	38.400	0.710	1.855%	2.01万	0.00亿	0.000%
2026-07-30	37.300	38.280	39.120	37.300	0.450	1.190%	2.35万	0.00亿	0.000%
2026-07-29	36.840	37.830	37.960	35.910	1.190	3.248%	1.75万	0.00亿	0.000%
2026-07-28	36.020	36.640	37.090	36.020	0.080	0.219%	1.40万	0.00亿	0.000%
2026-07-27	34.840	36.560	36.810	34.570	1.720	4.937%	2.07万	0.00亿	0.000%
2026-07-24	36.370	34.840	36.370	34.590	-1.550	-4.259%	1.68万	0.00亿	0.000%
2026-07-23	34.570	36.390	36.540	34.350	1.650	4.750%	2.17万	0.00亿	0.000%
2026-07-22	34.160	34.740	35.220	33.970	-0.250	-0.714%	1.79万	0.00亿	0.000%
2026-07-21	34.700	34.990	35.390	33.560	0.040	0.114%	2.31万	0.00亿	0.000%
2026-07-20	35.650	34.950	36.070	33.540	-0.650	-1.826%	3.65万	0.00亿	0.000%
2026-07-17	36.140	35.600	38.500	35.550	-1.120	-3.050%	4.00万	0.00亿	0.000%
2026-07-16	37.140	36.720	37.740	36.360	-0.730	-1.949%	1.43万	0.00亿	0.000%
2026-07-15	37.400	37.450	38.020	37.040	0.050	0.134%	0.98万	0.00亿	0.000%
2026-07-14	37.840	37.400	37.840	36.540	0.410	1.108%	1.54万	0.00亿	0.000%
2026-07-13	39.040	36.990	39.280	36.720	-2.450	-6.212%	2.73万	0.00亿	0.000%
2026-07-10	39.140	39.440	40.520	38.500	0.300	0.766%	2.63万	0.00亿	0.000%
2026-07-09	39.130	39.140	39.540	37.940	0.350	0.902%	2.62万	0.00亿	0.000%
2026-07-08	38.350	38.790	39.840	38.350	0.180	0.466%	1.99万	0.00亿	0.000%
2026-07-07	40.680	38.610	40.710	38.440	-2.110	-5.182%	2.81万	0.00亿	0.000%
2026-07-06	42.810	40.720	43.490	40.690	-1.700	-4.008%	2.09万	0.00亿	0.000%
2026-07-03	41.800	42.420	42.980	41.400	0.590	1.410%	1.65万	0.00亿	0.000%
2026-07-02	43.240	41.830	44.630	41.640	-1.400	-3.238%	3.14万	0.00亿	0.000%
2026-07-01	43.130	43.230	44.840	42.700	-0.360	-0.826%	3.62万	0.00亿	0.000%
2026-06-30	43.340	43.590	43.740	42.040	0.660	1.537%	2.53万	0.00亿	0.000%
2026-06-29	41.540	42.930	43.430	41.150	1.050	2.507%	2.84万	0.00亿	0.000%
2026-06-26	45.040	41.880	45.050	41.510	-1.690	-3.879%	3.01万	0.00亿	0.000%
2026-06-25	45.040	43.570	45.040	42.920	-1.170	-2.615%	3.82万	0.00亿	0.000%
2026-06-24	40.900	44.740	45.340	39.940	3.840	9.389%	7.30万	0.00亿	0.000%
2026-06-23	40.820	40.900	41.620	39.850	-0.240	-0.583%	2.68万	0.00亿	0.000%
2026-06-22	40.640	41.140	41.320	38.640	0.530	1.305%	3.45万	0.00亿	0.000%
2026-06-18	41.470	40.610	41.530	40.350	-0.950	-2.286%	2.55万	0.00亿	0.000%
2026-06-17	41.390	41.560	41.700	40.580	0.140	0.338%	2.18万	0.00亿	0.000%
2026-06-16	40.880	41.420	41.530	39.840	0.660	1.619%	2.95万	0.00亿	0.000%
2026-06-15	41.260	40.760	41.540	39.990	0.970	2.438%	3.52万	0.00亿	0.000%
2026-06-12	37.440	39.790	40.820	36.450	2.850	7.715%	5.51万	0.00亿	0.000%
2026-06-11	37.390	36.940	38.020	36.530	-0.560	-1.493%	3.41万	0.00亿	0.000%
2026-06-10	39.830	37.500	39.970	37.100	-2.470	-6.180%	5.25万	0.00亿	0.000%
2026-06-09	40.000	39.970	40.600	39.140	0.430	1.088%	2.28万	0.00亿	0.000%
2026-06-08	40.640	39.540	40.910	38.950	-1.850	-4.470%	2.85万	0.00亿	0.000%
2026-06-05	42.480	41.390	42.700	40.990	-1.090	-2.566%	3.25万	0.00亿	0.000%
2026-06-04	44.040	42.480	44.250	42.140	-2.150	-4.817%	4.26万	0.00亿	0.000%
2026-06-03	46.840	44.630	46.890	44.040	-2.430	-5.164%	6.22万	0.00亿	0.000%
2026-06-02	50.470	47.060	50.890	46.800	-3.410	-6.756%	5.68万	0.00亿	0.000%
2026-06-01	46.650	50.470	51.620	46.510	3.410	7.246%	6.92万	0.00亿	0.000%
2026-05-29	47.990	47.060	49.640	46.650	-0.870	-1.815%	3.81万	0.00亿	0.000%
2026-05-28	49.120	47.930	50.040	47.040	-1.180	-2.403%	4.08万	0.00亿	0.000%
2026-05-27	49.690	49.110	51.850	48.720	-0.900	-1.800%	4.28万	0.00亿	0.000%
2026-05-26	50.610	50.010	50.610	48.370	-0.980	-1.922%	3.39万	0.00亿	0.000%
2026-05-25	51.650	50.990	52.870	49.220	-0.300	-0.585%	4.98万	0.00亿	0.000%
2026-05-22	49.850	51.290	51.590	48.810	1.950	3.952%	4.17万	0.00亿	0.000%
2026-05-21	51.010	49.340	53.520	49.060	-1.240	-2.452%	4.82万	0.00亿	0.000%
2026-05-20	52.240	50.580	53.280	50.320	-1.250	-2.412%	4.70万	0.00亿	0.000%
2026-05-19	47.770	51.830	52.000	47.610	4.061	8.501%	6.48万	0.00亿	0.000%
2026-05-18	47.076	47.769	48.676	46.361	0.536	1.135%	2.28万	0.00亿	0.000%
2026-05-15	48.033	47.233	48.319	46.047	-0.893	-1.856%	2.61万	0.00亿	0.000%
2026-05-14	49.247	48.126	49.661	47.661	-1.007	-2.050%	2.58万	0.00亿	0.000%
2026-05-13	48.054	49.133	50.090	47.411	1.129	2.352%	4.19万	0.00亿	0.000%
2026-05-12	47.147	48.004	49.090	46.026	1.007	2.143%	3.39万	0.00亿	0.000%
2026-05-11	47.369	46.997	49.654	46.804	-0.293	-0.620%	3.61万	0.00亿	0.000%
2026-05-08	47.647	47.290	48.740	46.776	-0.357	-0.749%	2.32万	0.00亿	0.000%
2026-05-07	45.726	47.647	48.083	45.219	2.564	5.687%	2.94万	0.00亿	0.000%
2026-05-06	45.140	45.083	45.433	44.590	0.650	1.463%	1.95万	0.00亿	0.000%
2026-04-30	46.169	44.433	46.304	44.133	-1.728	-3.743%	2.91万	0.00亿	0.000%
2026-04-29	46.804	46.161	46.804	45.390	-0.786	-1.674%	2.86万	0.00亿	0.000%
2026-04-28	47.169	46.947	48.076	46.411	-0.493	-1.039%	1.96万	0.00亿	0.000%
2026-04-27	50.819	47.440	50.840	46.411	-3.357	-6.609%	4.17万	0.00亿	0.000%
2026-04-24	50.504	50.797	52.376	49.997	0.428	0.850%	2.95万	0.00亿	0.000%
2026-04-23	50.226	50.369	51.854	49.090	1.136	2.307%	2.74万	0.00亿	0.000%
2026-04-22	48.804	49.233	49.990	48.469	0.093	0.189%	2.10万	0.00亿	0.000%
2026-04-21	48.840	49.140	49.347	47.561	0.343	0.703%	1.69万	0.00亿	0.000%
2026-04-20	48.447	48.797	49.090	47.433	0.014	0.029%	1.98万	0.00亿	0.000%
2026-04-17	47.804	48.783	49.061	47.769	0.614	1.275%	1.89万	0.00亿	0.000%
2026-04-16	47.304	48.169	48.647	47.054	1.143	2.431%	2.13万	0.00亿	0.000%
2026-04-15	49.326	47.026	49.326	46.740	-2.014	-4.107%	2.83万	0.00亿	0.000%
2026-04-14	46.604	49.040	49.976	46.426	2.893	6.269%	4.09万	0.00亿	0.000%
2026-04-13	45.040	46.147	47.311	44.947	2.093	4.751%	3.43万	0.00亿	0.000%
2026-04-10	43.983	44.054	44.611	43.726	0.228	0.520%	1.63万	0.00亿	0.000%
2026-04-09	43.526	43.826	44.447	43.311	-0.307	-0.696%	1.50万	0.00亿	0.000%
2026-04-08	43.090	44.133	44.154	42.247	2.329	5.571%	3.03万	0.00亿	0.000%
2026-04-07	43.804	41.804	44.561	41.376	0.000	0.000%	3.64万	0.00亿	0.000%
2026-04-03	45.197	43.840	45.711	43.397	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-02	45.497	45.197	46.769	44.761	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-01	47.104	45.497	47.390	45.376	0.000	0.000%	2.07万	0.00亿	0.000%