新潮能源（600777）历史行情
以下为新潮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 | 4.050 | 4.130 | 4.240 | 4.050 | 0.080 | 1.975% | 51.93万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.990 | 4.050 | 4.070 | 3.990 | 0.050 | 1.250% | 28.80万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.980 | 4.000 | 4.010 | 3.970 | 0.010 | 0.251% | 878.08万 | 0.35亿 | 0.138% |
| 2026-10-06 | 3.980 | 4.000 | 4.010 | 3.970 | 0.010 | 0.251% | 878.08万 | 0.35亿 | 0.138% |
| 2026-10-05 | 3.980 | 4.000 | 4.010 | 3.970 | 0.010 | 0.251% | 878.08万 | 0.35亿 | 0.138% |
| 2026-10-02 | 3.980 | 4.000 | 4.010 | 3.970 | 0.010 | 0.251% | 878.08万 | 0.35亿 | 0.138% |
| 2026-10-01 | 3.980 | 4.000 | 4.010 | 3.970 | 0.010 | 0.251% | 878.08万 | 0.35亿 | 0.138% |
| 2026-09-30 | 3.980 | 4.000 | 4.010 | 3.970 | 0.010 | 0.251% | 8.78万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.010 | 3.990 | 4.010 | 3.970 | -0.020 | -0.499% | 9.54万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.000 | 4.010 | 4.010 | 3.950 | 0.010 | 0.250% | 17.80万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.010 | 4.010 | 4.040 | 3.970 | 0.010 | 0.250% | 1,757.70万 | 0.70亿 | 0.276% |
| 2026-09-24 | 4.000 | 4.000 | 4.030 | 3.960 | 0.010 | 0.251% | 17.58万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.030 | 3.990 | 4.050 | 3.990 | -0.050 | -1.238% | 18.51万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.010 | 4.040 | 4.120 | 3.980 | 0.020 | 0.498% | 29.15万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.030 | 4.020 | 4.070 | 4.010 | -0.040 | -0.985% | 21.65万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.990 | 4.060 | 4.060 | 3.980 | 0.060 | 1.500% | 25.58万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.010 | 4.000 | 4.050 | 3.950 | -0.050 | -1.235% | 25.09万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.060 | 4.050 | 4.090 | 4.020 | 0.000 | 0.000% | 23.44万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.030 | 4.050 | 4.070 | 3.990 | 0.020 | 0.496% | 23.14万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.150 | 4.030 | 4.180 | 4.030 | -0.060 | -1.467% | 37.53万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.200 | 4.090 | 4.260 | 4.070 | -0.030 | -0.728% | 62.99万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.200 | 4.120 | 4.220 | 4.100 | -0.010 | -0.242% | 30.68万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.230 | 4.130 | 4.230 | 4.100 | -0.110 | -2.594% | 32.83万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.030 | 4.240 | 4.240 | 4.030 | 0.210 | 5.211% | 72.16万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.040 | 4.030 | 4.060 | 3.990 | 0.000 | 0.000% | 14.84万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.070 | 4.030 | 4.080 | 4.020 | -0.010 | -0.248% | 17.73万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.000 | 4.040 | 4.100 | 4.000 | -0.010 | -0.247% | 19.64万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.170 | 4.050 | 4.200 | 4.040 | -0.020 | -0.491% | 37.91万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.060 | 4.070 | 4.180 | 4.050 | 0.010 | 0.246% | 30.74万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.120 | 4.060 | 4.130 | 4.040 | -0.030 | -0.733% | 20.15万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.120 | 4.090 | 4.120 | 4.060 | -0.010 | -0.244% | 13.03万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.080 | 4.100 | 4.160 | 4.030 | -0.010 | -0.243% | 29.62万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.940 | 4.110 | 4.130 | 3.890 | 0.130 | 3.266% | 37.25万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.030 | 3.980 | 4.050 | 3.970 | -0.040 | -0.995% | 26.14万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.080 | 4.020 | 4.090 | 4.020 | -0.080 | -1.951% | 21.41万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.110 | 4.100 | 4.180 | 4.080 | 0.010 | 0.244% | 22.78万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.090 | 4.090 | 4.130 | 4.070 | -0.010 | -0.244% | 12.33万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.160 | 4.100 | 4.170 | 4.080 | -0.070 | -1.679% | 19.29万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.190 | 4.170 | 4.280 | 4.140 | 0.010 | 0.240% | 27.49万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.100 | 4.160 | 4.200 | 4.090 | 0.060 | 1.463% | 18.30万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.150 | 4.100 | 4.180 | 4.090 | -0.060 | -1.442% | 17.55万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.210 | 4.160 | 4.220 | 4.150 | -0.090 | -2.118% | 19.35万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.220 | 4.250 | 4.260 | 4.140 | 0.010 | 0.236% | 24.06万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.240 | 4.240 | 4.300 | 4.200 | 0.050 | 1.193% | 27.72万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.230 | 4.190 | 4.250 | 4.180 | -0.050 | -1.179% | 17.75万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.370 | 4.240 | 4.400 | 4.220 | -0.110 | -2.529% | 30.67万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.280 | 4.350 | 4.360 | 4.270 | 0.070 | 1.636% | 26.16万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.200 | 4.280 | 4.290 | 4.150 | 0.060 | 1.422% | 28.55万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.220 | 4.220 | 4.280 | 4.210 | 0.010 | 0.238% | 23.00万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.120 | 4.210 | 4.240 | 4.120 | 0.030 | 0.718% | 20.67万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.050 | 4.180 | 4.230 | 4.040 | 0.030 | 0.723% | 31.70万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.110 | 4.150 | 4.180 | 4.060 | 0.060 | 1.467% | 34.13万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.120 | 4.090 | 4.170 | 4.050 | 0.000 | 0.000% | 21.15万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.060 | 4.090 | 4.130 | 4.040 | -0.030 | -0.728% | 19.44万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.970 | 4.120 | 4.130 | 3.970 | -0.100 | -2.370% | 34.09万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.320 | 4.220 | 4.410 | 4.200 | 0.000 | 0.000% | 46.39万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.100 | 4.220 | 4.220 | 4.100 | 0.140 | 3.431% | 35.68万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.010 | 4.080 | 4.150 | 3.960 | 0.090 | 2.256% | 32.78万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.110 | 3.990 | 4.110 | 3.910 | -0.160 | -3.855% | 35.39万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.170 | 4.150 | 4.220 | 4.070 | 0.100 | 2.469% | 30.83万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.180 | 4.050 | 4.220 | 4.030 | -0.130 | -3.110% | 25.67万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.120 | 4.180 | 4.180 | 4.050 | 0.020 | 0.481% | 29.88万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.290 | 4.160 | 4.300 | 4.150 | -0.450 | -9.761% | 61.45万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.440 | 4.610 | 4.650 | 4.410 | 0.280 | 6.467% | 67.84万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.250 | 4.330 | 4.490 | 4.230 | 0.200 | 4.843% | 51.12万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.100 | 4.130 | 4.160 | 4.040 | -0.080 | -1.900% | 28.82万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.400 | 4.210 | 4.480 | 4.180 | -0.100 | -2.320% | 40.57万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.260 | 4.310 | 4.330 | 4.190 | 0.130 | 3.110% | 34.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.160 | 4.180 | 4.210 | 4.110 | 0.000 | 0.000% | 20.44万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.270 | 4.180 | 4.370 | 4.180 | -0.110 | -2.564% | 32.83万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.230 | 4.290 | 4.430 | 4.230 | 0.060 | 1.418% | 32.39万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.230 | 4.230 | 4.310 | 4.190 | -0.090 | -2.083% | 27.52万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.260 | 4.320 | 4.520 | 4.230 | -0.010 | -0.231% | 38.44万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.530 | 4.330 | 4.540 | 4.270 | -0.170 | -3.778% | 43.52万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.690 | 4.500 | 4.690 | 4.480 | -0.200 | -4.255% | 41.30万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.930 | 4.700 | 4.930 | 4.690 | -0.260 | -5.242% | 47.24万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.440 | 4.960 | 5.450 | 4.930 | -0.490 | -8.991% | 54.56万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.660 | 5.450 | 5.880 | 5.400 | 0.060 | 1.113% | 75.72万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.390 | 5.390 | 5.390 | 5.210 | 0.490 | 10.000% | 68.62万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.730 | 4.900 | 4.920 | 4.730 | 0.170 | 3.594% | 27.34万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.940 | 4.730 | 4.960 | 4.730 | -0.250 | -5.020% | 39.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.150 | 4.980 | 5.170 | 4.970 | -0.210 | -4.046% | 32.86万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.190 | 5.190 | 5.280 | 5.150 | -0.140 | -2.627% | 18.50万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.260 | 5.330 | 5.370 | 5.210 | 0.000 | 0.000% | 13.14万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.450 | 5.330 | 5.460 | 5.310 | -0.070 | -1.296% | 11.24万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.430 | 5.400 | 5.480 | 5.300 | -0.020 | -0.369% | 12.25万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.620 | 5.420 | 5.640 | 5.400 | -0.260 | -4.577% | 23.04万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.650 | 5.680 | 5.740 | 5.600 | -0.010 | -0.176% | 14.27万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.640 | 5.690 | 5.780 | 5.610 | 0.000 | 0.000% | 15.16万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.590 | 5.690 | 5.810 | 5.500 | 0.070 | 1.246% | 22.85万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.350 | 5.620 | 5.620 | 5.250 | 0.270 | 5.047% | 26.81万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.400 | 5.350 | 5.470 | 5.320 | 0.010 | 0.187% | 10.92万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.400 | 5.340 | 5.440 | 5.300 | -0.030 | -0.559% | 12.39万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.300 | 5.370 | 5.460 | 5.180 | 0.030 | 0.562% | 19.34万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.140 | 5.340 | 5.390 | 5.140 | 0.170 | 3.288% | 24.13万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.440 | 5.170 | 5.440 | 5.160 | -0.220 | -4.082% | 30.75万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.600 | 5.390 | 5.610 | 5.340 | -0.210 | -3.750% | 29.95万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.680 | 5.600 | 5.700 | 5.550 | -0.160 | -2.778% | 21.08万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.650 | 5.760 | 5.780 | 5.590 | 0.110 | 1.947% | 13.32万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.790 | 5.650 | 5.790 | 5.610 | -0.110 | -1.910% | 22.68万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.730 | 5.760 | 5.830 | 5.700 | -0.060 | -1.031% | 15.66万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.940 | 5.820 | 5.940 | 5.670 | -0.140 | -2.349% | 34.90万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.990 | 5.960 | 6.040 | 5.930 | 0.010 | 0.168% | 15.92万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.960 | 5.950 | 5.990 | 5.910 | -0.010 | -0.168% | 17.10万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.930 | 5.960 | 6.030 | 5.810 | 0.040 | 0.676% | 17.88万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.060 | 5.920 | 6.070 | 5.870 | -0.070 | -1.169% | 24.38万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.800 | 5.990 | 5.990 | 5.800 | 0.200 | 3.454% | 28.00万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.850 | 5.790 | 5.850 | 5.740 | 0.020 | 0.347% | 18.85万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.800 | 5.770 | 5.830 | 5.690 | 0.060 | 1.051% | 22.94万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.780 | 5.710 | 5.790 | 5.670 | -0.160 | -2.726% | 30.52万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.930 | 5.870 | 5.940 | 5.800 | -0.130 | -2.167% | 33.25万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.000 | 6.000 | 6.030 | 5.880 | 0.050 | 0.840% | 34.64万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.850 | 5.950 | 6.010 | 5.790 | 0.150 | 2.586% | 38.69万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.560 | 5.800 | 5.800 | 5.560 | 0.240 | 4.317% | 40.03万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.570 | 5.560 | 5.660 | 5.380 | -0.040 | -0.714% | 43.60万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.990 | 5.600 | 6.000 | 5.600 | -0.300 | -5.085% | 76.05万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.180 | 5.900 | 6.400 | 5.800 | -0.210 | -3.437% | 93.93万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.860 | 6.110 | 6.120 | 5.860 | 0.260 | 4.444% | 42.12万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.840 | 5.850 | 5.870 | 5.690 | -0.010 | -0.171% | 25.54万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.910 | 5.860 | 5.910 | 5.810 | 0.010 | 0.171% | 23.82万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.860 | 5.850 | 5.880 | 5.800 | 0.020 | 0.343% | 18.14万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.790 | 5.830 | 5.920 | 5.790 | 0.020 | 0.344% | 26.15万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.590 | 5.810 | 5.900 | 5.590 | 0.110 | 1.930% | 30.02万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.590 | 5.700 | 5.750 | 5.560 | 0.010 | 0.176% | 25.58万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.770 | 5.690 | 5.770 | 5.540 | 0.000 | 0.000% | 38.85万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.370 | 5.500 | 5.530 | 5.310 | 0.000 | 0.000% | 29.03万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.270 | 5.280 | 5.350 | 5.220 | 0.000 | 0.000% | 27.91万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.230 | 5.230 | 5.260 | 5.230 | 0.000 | 0.000% | 46.07万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.410 | 5.510 | 5.580 | 5.390 | 0.000 | 0.000% | 31.81万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.370 | 5.430 | 5.490 | 5.250 | 0.000 | 0.000% | 36.49万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.220 | 5.370 | 5.440 | 5.220 | 0.000 | 0.000% | 41.39万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.160 | 5.190 | 5.340 | 5.130 | 0.000 | 0.000% | 40.00万 | 0.00亿 | 0.000% |