新天绿能（600956）历史行情
以下为新天绿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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 7.120 | 7.080 | 7.120 | 7.020 | -0.050 | -0.700% | 6.57万 | 0.46亿 | 0.280% |
| 2026-10-12 | 7.210 | 7.130 | 7.250 | 7.090 | -0.080 | -1.110% | 7.32万 | 0.53亿 | 0.310% |
| 2026-10-09 | 7.290 | 7.210 | 7.360 | 7.200 | -0.050 | -0.690% | 8.73万 | 0.63亿 | 0.370% |
| 2026-10-08 | 7.190 | 7.260 | 7.320 | 7.110 | 0.170 | 2.400% | 13.57万 | 0.98亿 | 0.580% |
| 2026-10-07 | 7.060 | 7.090 | 7.110 | 7.000 | 0.070 | 0.997% | 397.72万 | 0.28亿 | 0.169% |
| 2026-10-06 | 7.060 | 7.090 | 7.110 | 7.000 | 0.070 | 0.997% | 397.72万 | 0.28亿 | 0.169% |
| 2026-10-05 | 7.060 | 7.090 | 7.110 | 7.000 | 0.070 | 0.997% | 397.72万 | 0.28亿 | 0.169% |
| 2026-10-02 | 7.060 | 7.090 | 7.110 | 7.000 | 0.070 | 0.997% | 397.72万 | 0.28亿 | 0.169% |
| 2026-10-01 | 7.060 | 7.090 | 7.110 | 7.000 | 0.070 | 0.997% | 397.72万 | 0.28亿 | 0.169% |
| 2026-09-30 | 7.060 | 7.090 | 7.110 | 7.000 | 0.070 | 1.000% | 3.98万 | 0.28亿 | 0.170% |
| 2026-09-29 | 7.070 | 7.020 | 7.120 | 6.990 | -0.020 | -0.280% | 5.16万 | 0.36亿 | 0.220% |
| 2026-09-28 | 7.040 | 7.040 | 7.120 | 7.000 | -0.010 | -0.140% | 5.96万 | 0.42亿 | 0.250% |
| 2026-09-27 | 7.000 | 7.050 | 7.090 | 7.000 | 0.010 | 0.142% | 506.22万 | 0.36亿 | 0.216% |
| 2026-09-24 | 7.000 | 7.050 | 7.090 | 7.000 | 0.010 | 0.140% | 5.06万 | 0.36亿 | 0.220% |
| 2026-09-23 | 7.150 | 7.040 | 7.160 | 7.020 | -0.140 | -1.950% | 6.90万 | 0.49亿 | 0.290% |
| 2026-09-22 | 7.300 | 7.180 | 7.320 | 7.140 | -0.110 | -1.510% | 7.86万 | 0.56亿 | 0.330% |
| 2026-09-21 | 7.210 | 7.290 | 7.310 | 7.170 | 0.080 | 1.110% | 6.58万 | 0.48亿 | 0.280% |
| 2026-09-18 | 7.210 | 7.210 | 7.270 | 7.120 | 0.030 | 0.420% | 7.44万 | 0.54亿 | 0.320% |
| 2026-09-17 | 7.250 | 7.180 | 7.290 | 7.050 | -0.120 | -1.640% | 9.43万 | 0.67亿 | 0.400% |
| 2026-09-16 | 7.270 | 7.300 | 7.350 | 7.220 | 0.020 | 0.270% | 7.57万 | 0.55亿 | 0.320% |
| 2026-09-15 | 7.230 | 7.280 | 7.300 | 7.140 | 0.050 | 0.690% | 8.39万 | 0.61亿 | 0.360% |
| 2026-09-14 | 7.300 | 7.230 | 7.400 | 7.200 | -0.080 | -1.090% | 9.89万 | 0.72亿 | 0.420% |
| 2026-09-11 | 7.360 | 7.310 | 7.400 | 7.200 | -0.050 | -0.680% | 9.38万 | 0.69亿 | 0.400% |
| 2026-09-10 | 7.360 | 7.360 | 7.450 | 7.320 | 0.000 | 0.000% | 8.37万 | 0.62亿 | 0.360% |
| 2026-09-09 | 7.260 | 7.360 | 7.400 | 7.190 | 0.130 | 1.800% | 9.36万 | 0.69亿 | 0.400% |
| 2026-09-08 | 7.140 | 7.230 | 7.250 | 7.110 | 0.080 | 1.120% | 5.96万 | 0.43亿 | 0.250% |
| 2026-09-07 | 7.160 | 7.150 | 7.180 | 7.090 | 0.000 | 0.000% | 5.53万 | 0.39亿 | 0.240% |
| 2026-09-04 | 7.180 | 7.150 | 7.250 | 7.140 | -0.010 | -0.140% | 4.89万 | 0.35亿 | 0.210% |
| 2026-09-03 | 7.190 | 7.160 | 7.260 | 7.160 | -0.040 | -0.560% | 4.78万 | 0.34亿 | 0.200% |
| 2026-09-02 | 7.350 | 7.200 | 7.360 | 7.160 | -0.080 | -1.100% | 6.96万 | 0.50亿 | 0.300% |
| 2026-09-01 | 7.140 | 7.280 | 7.370 | 7.140 | 0.090 | 1.250% | 10.05万 | 0.73亿 | 0.430% |
| 2026-08-31 | 7.150 | 7.190 | 7.210 | 7.090 | 0.010 | 0.140% | 5.02万 | 0.36亿 | 0.210% |
| 2026-08-28 | 7.130 | 7.180 | 7.220 | 7.130 | 0.010 | 0.140% | 5.30万 | 0.38亿 | 0.230% |
| 2026-08-27 | 7.210 | 7.170 | 7.220 | 7.030 | -0.020 | -0.280% | 9.78万 | 0.70亿 | 0.420% |
| 2026-08-26 | 7.110 | 7.190 | 7.240 | 7.070 | 0.130 | 1.840% | 9.34万 | 0.67亿 | 0.400% |
| 2026-08-25 | 7.030 | 7.060 | 7.120 | 7.010 | 0.010 | 0.140% | 5.25万 | 0.37亿 | 0.220% |
| 2026-08-24 | 7.010 | 7.050 | 7.070 | 6.950 | 0.040 | 0.570% | 5.58万 | 0.39亿 | 0.240% |
| 2026-08-21 | 7.040 | 7.010 | 7.090 | 6.990 | -0.030 | -0.430% | 4.30万 | 0.30亿 | 0.180% |
| 2026-08-20 | 6.980 | 7.040 | 7.070 | 6.940 | 0.110 | 1.590% | 6.14万 | 0.43亿 | 0.260% |
| 2026-08-19 | 6.990 | 6.930 | 7.020 | 6.870 | -0.060 | -0.860% | 6.94万 | 0.49亿 | 0.300% |
| 2026-08-18 | 7.030 | 6.990 | 7.080 | 6.960 | -0.060 | -0.850% | 5.79万 | 0.42亿 | 0.250% |
| 2026-08-17 | 6.950 | 7.050 | 7.060 | 6.930 | 0.110 | 1.590% | 5.80万 | 0.42亿 | 0.250% |
| 2026-08-14 | 7.060 | 6.940 | 7.070 | 6.930 | -0.120 | -1.700% | 6.95万 | 0.50亿 | 0.300% |
| 2026-08-13 | 7.080 | 7.060 | 7.110 | 7.010 | 0.010 | 0.140% | 6.59万 | 0.48亿 | 0.280% |
| 2026-08-12 | 7.090 | 7.050 | 7.120 | 6.990 | -0.040 | -0.560% | 5.89万 | 0.43亿 | 0.250% |
| 2026-08-11 | 7.190 | 7.090 | 7.200 | 7.080 | -0.070 | -0.980% | 6.59万 | 0.48亿 | 0.280% |
| 2026-08-10 | 7.050 | 7.160 | 7.260 | 7.010 | 0.100 | 1.420% | 8.79万 | 0.65亿 | 0.370% |
| 2026-08-07 | 7.080 | 7.060 | 7.080 | 6.980 | -0.040 | -0.560% | 6.14万 | 0.44亿 | 0.260% |
| 2026-08-06 | 7.240 | 7.100 | 7.240 | 7.010 | -0.130 | -1.800% | 8.79万 | 0.64亿 | 0.370% |
| 2026-08-05 | 7.320 | 7.230 | 7.360 | 7.220 | -0.130 | -1.770% | 8.53万 | 0.64亿 | 0.360% |
| 2026-08-04 | 7.430 | 7.360 | 7.520 | 7.340 | -0.070 | -0.940% | 7.03万 | 0.54亿 | 0.300% |
| 2026-08-03 | 7.270 | 7.430 | 7.520 | 7.260 | 0.170 | 2.340% | 8.75万 | 0.67亿 | 0.370% |
| 2026-07-31 | 7.130 | 7.260 | 7.310 | 7.130 | 0.030 | 0.410% | 7.19万 | 0.54亿 | 0.310% |
| 2026-07-30 | 7.170 | 7.230 | 7.290 | 7.120 | 0.070 | 0.980% | 8.00万 | 0.59亿 | 0.340% |
| 2026-07-29 | 7.040 | 7.160 | 7.200 | 7.010 | 0.140 | 1.990% | 8.74万 | 0.64亿 | 0.370% |
| 2026-07-28 | 7.100 | 7.020 | 7.100 | 6.950 | -0.100 | -1.400% | 6.38万 | 0.46亿 | 0.270% |
| 2026-07-27 | 6.900 | 7.120 | 7.120 | 6.880 | 0.170 | 2.450% | 7.39万 | 0.54亿 | 0.310% |
| 2026-07-24 | 7.280 | 6.950 | 7.360 | 6.940 | -0.360 | -4.920% | 10.71万 | 0.78亿 | 0.460% |
| 2026-07-23 | 7.050 | 7.310 | 7.340 | 7.000 | 0.230 | 3.250% | 13.76万 | 1.02亿 | 0.590% |
| 2026-07-22 | 7.100 | 7.080 | 7.120 | 6.970 | -0.020 | -0.280% | 10.63万 | 0.77亿 | 0.450% |
| 2026-07-21 | 7.030 | 7.100 | 7.140 | 6.950 | 0.000 | 0.000% | 15.82万 | 1.15亿 | 0.670% |
| 2026-07-20 | 6.850 | 7.100 | 7.120 | 6.840 | 0.260 | 3.800% | 17.18万 | 1.24亿 | 0.730% |
| 2026-07-17 | 6.870 | 6.840 | 7.030 | 6.820 | -0.070 | -1.010% | 14.17万 | 1.01亿 | 0.600% |
| 2026-07-16 | 7.020 | 6.910 | 7.060 | 6.860 | -0.080 | -1.140% | 7.78万 | 0.55亿 | 0.330% |
| 2026-07-15 | 6.870 | 6.990 | 7.020 | 6.770 | 0.100 | 1.450% | 9.92万 | 0.71亿 | 0.420% |
| 2026-07-14 | 6.700 | 6.890 | 6.940 | 6.670 | 0.160 | 2.380% | 11.51万 | 0.81亿 | 0.490% |
| 2026-07-13 | 6.710 | 6.730 | 6.760 | 6.610 | 0.060 | 0.900% | 8.92万 | 0.62亿 | 0.380% |
| 2026-07-10 | 6.570 | 6.670 | 6.730 | 6.400 | 0.110 | 1.680% | 10.32万 | 0.70亿 | 0.440% |
| 2026-07-09 | 6.650 | 6.560 | 6.650 | 6.500 | -0.040 | -0.610% | 7.46万 | 0.50亿 | 0.320% |
| 2026-07-08 | 6.540 | 6.600 | 6.680 | 6.520 | 0.020 | 0.300% | 5.99万 | 0.41亿 | 0.260% |
| 2026-07-07 | 6.860 | 6.580 | 6.860 | 6.560 | -0.240 | -3.520% | 10.63万 | 0.73亿 | 0.450% |
| 2026-07-06 | 6.820 | 6.820 | 6.890 | 6.760 | 0.000 | 0.000% | 7.25万 | 0.51亿 | 0.310% |
| 2026-07-03 | 6.740 | 6.820 | 6.850 | 6.740 | 0.060 | 0.890% | 7.98万 | 0.56亿 | 0.340% |
| 2026-07-02 | 6.890 | 6.760 | 6.990 | 6.750 | -0.130 | -1.890% | 11.59万 | 0.82亿 | 0.490% |
| 2026-07-01 | 6.800 | 6.890 | 6.950 | 6.750 | 0.100 | 1.470% | 10.42万 | 0.74亿 | 0.440% |
| 2026-06-30 | 6.800 | 6.790 | 6.830 | 6.690 | -0.040 | -0.590% | 9.75万 | 0.68亿 | 0.420% |
| 2026-06-29 | 6.780 | 6.830 | 6.860 | 6.630 | 0.060 | 0.890% | 11.28万 | 0.78亿 | 0.480% |
| 2026-06-26 | 6.890 | 6.770 | 7.050 | 6.770 | -0.090 | -1.310% | 13.99万 | 0.99亿 | 0.600% |
| 2026-06-25 | 7.020 | 6.860 | 7.050 | 6.780 | -0.220 | -3.110% | 14.96万 | 1.06亿 | 0.640% |
| 2026-06-24 | 7.200 | 7.080 | 7.300 | 7.060 | -0.150 | -2.070% | 13.34万 | 0.97亿 | 0.570% |
| 2026-06-23 | 7.390 | 7.230 | 7.470 | 7.200 | -0.160 | -2.170% | 11.78万 | 0.89亿 | 0.500% |
| 2026-06-22 | 7.490 | 7.390 | 7.520 | 7.210 | -0.090 | -1.200% | 16.00万 | 1.20亿 | 0.680% |
| 2026-06-18 | 7.890 | 7.480 | 7.900 | 7.480 | -0.410 | -5.200% | 18.34万 | 1.43亿 | 0.780% |
| 2026-06-17 | 7.980 | 7.890 | 8.070 | 7.820 | -0.120 | -1.500% | 11.80万 | 0.96亿 | 0.500% |
| 2026-06-16 | 8.200 | 8.010 | 8.210 | 7.980 | -0.080 | -0.990% | 12.82万 | 1.06亿 | 0.550% |
| 2026-06-15 | 8.150 | 8.090 | 8.290 | 8.000 | -0.060 | -0.740% | 17.12万 | 1.43亿 | 0.730% |
| 2026-06-12 | 7.660 | 8.150 | 8.200 | 7.620 | 0.490 | 6.400% | 31.88万 | 2.62亿 | 1.360% |
| 2026-06-11 | 7.550 | 7.660 | 7.760 | 7.490 | 0.010 | 0.130% | 15.41万 | 1.21亿 | 0.660% |
| 2026-06-10 | 8.080 | 7.650 | 8.080 | 7.530 | -0.480 | -5.900% | 27.39万 | 2.16亿 | 1.170% |
| 2026-06-09 | 8.290 | 8.130 | 8.340 | 7.860 | -0.070 | -0.850% | 20.53万 | 1.70亿 | 0.870% |
| 2026-06-08 | 8.280 | 8.200 | 8.510 | 8.080 | -0.320 | -3.760% | 25.43万 | 2.16亿 | 1.080% |
| 2026-06-05 | 9.140 | 8.520 | 9.300 | 8.470 | -0.690 | -7.490% | 39.23万 | 3.52亿 | 1.670% |
| 2026-06-04 | 9.300 | 9.210 | 9.460 | 9.180 | -0.340 | -3.560% | 29.87万 | 2.83亿 | 1.270% |
| 2026-06-03 | 9.440 | 9.550 | 9.640 | 9.040 | -0.120 | -1.240% | 51.83万 | 4.91亿 | 2.210% |
| 2026-06-02 | 9.280 | 9.670 | 10.040 | 9.240 | 0.020 | 0.210% | 57.48万 | 5.66亿 | 2.450% |
| 2026-06-01 | 8.980 | 9.650 | 9.710 | 8.900 | 0.760 | 8.550% | 59.15万 | 5.65亿 | 2.520% |
| 2026-05-29 | 8.940 | 8.890 | 9.100 | 8.790 | -0.040 | -0.450% | 42.89万 | 3.92亿 | 1.830% |
| 2026-05-28 | 8.360 | 8.930 | 9.170 | 8.350 | 0.610 | 7.330% | 53.73万 | 4.86亿 | 2.290% |
| 2026-05-27 | 8.310 | 8.320 | 8.430 | 8.180 | 0.010 | 0.120% | 17.55万 | 1.49亿 | 0.750% |
| 2026-05-26 | 8.380 | 8.310 | 8.410 | 8.030 | -0.150 | -1.770% | 18.47万 | 1.56亿 | 0.790% |
| 2026-05-25 | 8.190 | 8.460 | 8.470 | 8.140 | 0.210 | 2.550% | 15.18万 | 1.30亿 | 0.650% |
| 2026-05-22 | 8.530 | 8.250 | 8.540 | 8.120 | -0.120 | -1.430% | 17.46万 | 1.48亿 | 0.740% |
| 2026-05-21 | 8.560 | 8.370 | 8.700 | 8.350 | -0.190 | -2.220% | 20.06万 | 1.76亿 | 0.850% |
| 2026-05-20 | 9.000 | 8.560 | 9.000 | 8.510 | -0.520 | -5.730% | 26.03万 | 2.31亿 | 1.110% |
| 2026-05-19 | 8.860 | 9.080 | 9.120 | 8.730 | 0.220 | 2.480% | 29.89万 | 2.74亿 | 1.270% |
| 2026-05-18 | 8.470 | 8.860 | 8.900 | 8.340 | 0.380 | 4.480% | 28.56万 | 2.54亿 | 1.220% |
| 2026-05-15 | 8.600 | 8.480 | 8.610 | 8.290 | -0.120 | -1.400% | 24.22万 | 2.09亿 | 1.030% |
| 2026-05-14 | 8.860 | 8.600 | 9.200 | 8.600 | -0.230 | -2.600% | 34.58万 | 3.14亿 | 1.470% |
| 2026-05-13 | 8.700 | 8.830 | 9.020 | 8.660 | 0.120 | 1.380% | 33.70万 | 3.07亿 | 1.440% |
| 2026-05-12 | 8.750 | 8.710 | 8.880 | 8.550 | -0.010 | -0.110% | 30.38万 | 2.72亿 | 1.290% |
| 2026-05-11 | 8.430 | 8.720 | 8.790 | 8.430 | 0.300 | 3.560% | 34.21万 | 3.04亿 | 1.460% |
| 2026-05-08 | 8.400 | 8.420 | 8.600 | 8.290 | 0.010 | 0.120% | 24.92万 | 2.15亿 | 1.060% |
| 2026-05-07 | 8.350 | 8.410 | 8.470 | 8.270 | 0.130 | 1.570% | 21.90万 | 1.88亿 | 0.930% |
| 2026-05-06 | 8.010 | 8.280 | 8.300 | 8.000 | 0.280 | 3.500% | 20.72万 | 1.74亿 | 0.880% |
| 2026-04-30 | 8.170 | 8.000 | 8.180 | 7.960 | -0.210 | -2.560% | 20.40万 | 1.68亿 | 0.870% |
| 2026-04-29 | 8.240 | 8.210 | 8.310 | 8.050 | -0.140 | -1.680% | 20.53万 | 1.73亿 | 0.870% |
| 2026-04-28 | 8.310 | 8.350 | 8.470 | 8.230 | -0.050 | -0.600% | 25.32万 | 2.16亿 | 1.080% |
| 2026-04-27 | 8.380 | 8.400 | 8.600 | 8.310 | -0.140 | -1.640% | 23.78万 | 2.06亿 | 1.010% |
| 2026-04-24 | 8.900 | 8.540 | 8.900 | 8.480 | -0.450 | -5.010% | 41.64万 | 3.68亿 | 1.770% |
| 2026-04-23 | 8.380 | 8.990 | 9.110 | 8.270 | 0.730 | 8.840% | 64.69万 | 5.77亿 | 2.760% |
| 2026-04-22 | 8.090 | 8.260 | 8.280 | 8.010 | 0.110 | 1.350% | 28.63万 | 2.40亿 | 1.220% |
| 2026-04-21 | 7.930 | 8.150 | 8.170 | 7.760 | 0.200 | 2.520% | 36.15万 | 2.97亿 | 1.540% |
| 2026-04-20 | 7.870 | 7.950 | 7.960 | 7.840 | 0.080 | 1.020% | 15.84万 | 1.28亿 | 0.670% |
| 2026-04-17 | 7.900 | 7.870 | 7.970 | 7.830 | -0.040 | -0.510% | 14.07万 | 1.14亿 | 0.600% |
| 2026-04-16 | 7.930 | 7.910 | 7.960 | 7.860 | -0.040 | -0.500% | 13.01万 | 1.05亿 | 0.550% |
| 2026-04-15 | 7.970 | 7.950 | 7.980 | 7.870 | 0.000 | 0.000% | 13.36万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.020 | 7.970 | 8.030 | 7.910 | -0.040 | -0.499% | 16.30万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.780 | 8.010 | 8.010 | 7.760 | 0.000 | 0.000% | 22.59万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.860 | 7.800 | 7.900 | 7.780 | 0.000 | 0.000% | 17.39万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.980 | 7.860 | 7.990 | 7.850 | 0.000 | 0.000% | 17.02万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.960 | 8.020 | 8.040 | 7.930 | 0.000 | 0.000% | 23.82万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.800 | 7.880 | 7.930 | 7.680 | 0.000 | 0.000% | 18.57万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.120 | 7.830 | 8.120 | 7.800 | 0.000 | 0.000% | 25.00万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.400 | 8.120 | 8.520 | 8.100 | 0.000 | 0.000% | 27.25万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.460 | 8.290 | 8.550 | 8.260 | 0.000 | 0.000% | 27.79万 | 0.00亿 | 0.000% |