新集能源（601918）历史行情

以下为新集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
2026-10-19	10.220	10.480	10.580	10.140	0.270	2.644%	2,337.16万	2.43亿	0.902%
2026-10-16	9.870	10.210	10.330	9.850	0.350	3.550%	38.76万	0.00亿	0.000%
2026-10-15	10.340	9.860	10.450	9.760	-0.650	-6.185%	53.16万	0.00亿	0.000%
2026-10-14	11.030	10.510	11.060	10.390	-0.590	-5.315%	48.18万	0.00亿	0.000%
2026-10-13	10.590	11.100	11.150	10.520	0.400	3.738%	69.00万	0.00亿	0.000%
2026-10-12	11.600	10.700	11.780	10.590	-0.880	-7.599%	73.95万	0.00亿	0.000%
2026-10-09	11.530	11.580	11.980	11.410	0.050	0.434%	47.97万	0.00亿	0.000%
2026-10-08	11.290	11.530	11.580	11.170	0.240	2.126%	41.09万	0.00亿	0.000%
2026-10-07	11.400	11.290	11.470	11.120	-0.070	-0.616%	3,463.93万	3.91亿	1.337%
2026-10-06	11.400	11.290	11.470	11.120	-0.070	-0.616%	3,463.93万	3.91亿	1.337%
2026-10-05	11.400	11.290	11.470	11.120	-0.070	-0.616%	3,463.93万	3.91亿	1.337%
2026-10-02	11.400	11.290	11.470	11.120	-0.070	-0.616%	3,463.93万	3.91亿	1.337%
2026-10-01	11.400	11.290	11.470	11.120	-0.070	-0.616%	3,463.93万	3.91亿	1.337%
2026-09-30	11.400	11.290	11.470	11.120	-0.070	-0.616%	34.64万	0.00亿	0.000%
2026-09-29	11.330	11.360	11.520	11.110	-0.090	-0.786%	34.94万	0.00亿	0.000%
2026-09-28	11.070	11.450	11.530	10.860	0.300	2.691%	47.87万	0.00亿	0.000%
2026-09-27	10.880	11.150	11.220	10.840	0.280	2.576%	3,205.43万	3.56亿	1.237%
2026-09-24	10.880	11.150	11.220	10.840	0.280	2.576%	32.05万	0.00亿	0.000%
2026-09-23	10.880	10.870	10.990	10.700	-0.080	-0.731%	22.44万	0.00亿	0.000%
2026-09-22	10.630	10.950	11.040	10.520	0.250	2.336%	35.75万	0.00亿	0.000%
2026-09-21	10.250	10.700	10.750	10.190	0.390	3.783%	33.82万	0.00亿	0.000%
2026-09-18	10.190	10.310	10.380	10.090	0.090	0.881%	27.36万	0.00亿	0.000%
2026-09-17	10.420	10.220	10.500	10.220	-0.280	-2.667%	34.85万	0.00亿	0.000%
2026-09-16	10.350	10.500	10.520	10.200	0.120	1.156%	31.32万	0.00亿	0.000%
2026-09-15	10.320	10.380	10.490	10.300	0.060	0.581%	19.93万	0.00亿	0.000%
2026-09-14	10.370	10.320	10.580	10.220	-0.080	-0.769%	22.80万	0.00亿	0.000%
2026-09-11	10.540	10.400	10.680	10.230	-0.070	-0.669%	31.31万	0.00亿	0.000%
2026-09-10	10.500	10.470	10.620	10.370	-0.040	-0.381%	23.26万	0.00亿	0.000%
2026-09-09	10.250	10.510	10.600	10.000	0.260	2.537%	53.57万	0.00亿	0.000%
2026-09-08	10.280	10.250	10.450	10.170	-0.060	-0.582%	31.33万	0.00亿	0.000%
2026-09-07	10.400	10.310	10.580	10.260	-0.170	-1.622%	33.21万	0.00亿	0.000%
2026-09-04	10.710	10.480	10.740	10.400	-0.150	-1.411%	31.26万	0.00亿	0.000%
2026-09-03	10.460	10.630	10.800	10.460	0.080	0.758%	31.18万	0.00亿	0.000%
2026-09-02	10.920	10.550	11.100	10.410	-0.270	-2.495%	47.78万	0.00亿	0.000%
2026-09-01	10.990	10.820	11.370	10.800	-0.270	-2.435%	62.71万	0.00亿	0.000%
2026-08-31	10.910	11.090	11.230	10.780	0.210	1.930%	54.55万	0.00亿	0.000%
2026-08-28	10.750	10.880	10.950	10.620	0.130	1.209%	35.48万	0.00亿	0.000%
2026-08-27	10.390	10.750	10.830	10.340	0.350	3.365%	40.99万	0.00亿	0.000%
2026-08-26	10.300	10.400	10.470	10.230	-0.070	-0.669%	36.87万	0.00亿	0.000%
2026-08-25	10.720	10.470	10.990	10.420	-0.450	-4.121%	53.00万	0.00亿	0.000%
2026-08-24	10.420	10.920	10.980	10.420	0.820	8.119%	93.34万	0.00亿	0.000%
2026-08-21	9.910	10.100	10.200	9.830	0.170	1.712%	29.08万	0.00亿	0.000%
2026-08-20	9.900	9.930	10.340	9.850	-0.110	-1.096%	28.98万	0.00亿	0.000%
2026-08-19	10.290	10.040	10.420	9.900	-0.230	-2.240%	36.03万	0.00亿	0.000%
2026-08-18	10.060	10.270	10.360	10.030	0.230	2.291%	37.35万	0.00亿	0.000%
2026-08-17	9.920	10.040	10.080	9.780	0.100	1.006%	25.22万	0.00亿	0.000%
2026-08-14	9.950	9.940	10.040	9.770	-0.030	-0.301%	29.34万	0.00亿	0.000%
2026-08-13	9.850	9.970	10.090	9.730	0.080	0.809%	36.74万	0.00亿	0.000%
2026-08-12	9.950	9.890	10.220	9.860	-0.100	-1.001%	35.53万	0.00亿	0.000%
2026-08-11	10.260	9.990	10.290	9.950	-0.210	-2.059%	36.67万	0.00亿	0.000%
2026-08-10	9.750	10.200	10.210	9.750	0.380	3.870%	56.79万	0.00亿	0.000%
2026-08-07	9.770	9.820	9.860	9.500	0.120	1.237%	46.17万	0.00亿	0.000%
2026-08-06	9.270	9.700	9.900	9.220	0.390	4.189%	83.98万	0.00亿	0.000%
2026-08-05	9.120	9.310	9.520	9.110	0.100	1.086%	33.90万	0.00亿	0.000%
2026-08-04	9.270	9.210	9.320	8.990	-0.010	-0.108%	45.30万	0.00亿	0.000%
2026-08-03	9.550	9.220	9.920	9.210	-0.450	-4.654%	41.56万	0.00亿	0.000%
2026-07-31	9.480	9.670	9.860	9.460	0.000	0.000%	35.84万	0.00亿	0.000%
2026-07-30	9.710	9.670	10.070	9.560	-0.040	-0.412%	34.27万	0.00亿	0.000%
2026-07-29	9.550	9.710	9.850	9.500	0.150	1.569%	32.93万	0.00亿	0.000%
2026-07-28	9.700	9.560	9.730	9.310	-0.240	-2.449%	35.21万	0.00亿	0.000%
2026-07-27	9.430	9.800	9.850	9.240	0.180	1.871%	35.36万	0.00亿	0.000%
2026-07-24	9.990	9.620	10.130	9.580	-0.520	-5.128%	49.55万	0.00亿	0.000%
2026-07-23	9.600	10.140	10.240	9.560	0.400	4.107%	57.42万	0.00亿	0.000%
2026-07-22	10.050	9.740	10.100	9.390	-0.360	-3.564%	75.35万	0.00亿	0.000%
2026-07-21	10.140	10.100	10.270	9.740	-0.230	-2.227%	58.57万	0.00亿	0.000%
2026-07-20	9.770	10.330	10.440	9.660	0.590	6.057%	68.80万	0.00亿	0.000%
2026-07-17	9.620	9.740	10.410	9.590	0.110	1.142%	73.86万	0.00亿	0.000%
2026-07-16	9.930	9.630	10.040	9.580	-0.460	-4.559%	41.57万	0.00亿	0.000%
2026-07-15	9.460	10.090	10.140	9.380	0.510	5.324%	59.13万	0.00亿	0.000%
2026-07-14	9.340	9.580	9.710	9.200	0.340	3.680%	60.76万	0.00亿	0.000%
2026-07-13	9.370	9.240	9.530	9.110	-0.050	-0.538%	34.55万	0.00亿	0.000%
2026-07-10	9.200	9.290	9.480	9.050	0.000	0.000%	36.79万	0.00亿	0.000%
2026-07-09	9.570	9.290	9.670	9.190	-0.410	-4.227%	44.34万	0.00亿	0.000%
2026-07-08	9.590	9.700	9.960	9.440	0.080	0.832%	47.77万	0.00亿	0.000%
2026-07-07	9.840	9.620	9.840	9.280	-0.260	-2.632%	59.84万	0.00亿	0.000%
2026-07-06	9.030	9.880	9.960	8.960	0.820	9.051%	91.05万	0.00亿	0.000%
2026-07-03	8.980	9.060	9.140	8.850	0.100	1.116%	46.84万	0.00亿	0.000%
2026-07-02	8.760	8.960	9.130	8.700	0.180	2.050%	72.71万	0.00亿	0.000%
2026-07-01	8.500	8.780	8.970	8.460	0.310	3.660%	48.26万	0.00亿	0.000%
2026-06-30	8.700	8.470	8.950	8.440	-0.260	-2.978%	45.66万	0.00亿	0.000%
2026-06-29	8.570	8.730	8.850	8.290	0.200	2.345%	56.45万	0.00亿	0.000%
2026-06-26	8.680	8.530	8.940	8.500	-0.100	-1.159%	48.17万	0.00亿	0.000%
2026-06-25	8.400	8.630	8.720	8.240	0.150	1.769%	57.49万	0.00亿	0.000%
2026-06-24	8.950	8.480	8.950	8.380	-0.410	-4.612%	52.08万	0.00亿	0.000%
2026-06-23	8.900	8.890	9.130	8.830	-0.060	-0.670%	40.04万	0.00亿	0.000%
2026-06-22	8.810	8.950	9.060	8.700	0.160	1.820%	54.71万	0.00亿	0.000%
2026-06-18	9.260	8.790	9.330	8.780	-0.480	-5.178%	56.28万	0.00亿	0.000%
2026-06-17	9.280	9.270	9.590	9.230	-0.060	-0.643%	51.88万	0.00亿	0.000%
2026-06-16	9.070	9.330	9.400	8.900	0.210	2.303%	73.30万	0.00亿	0.000%
2026-06-15	9.590	9.120	9.640	8.960	-0.710	-7.223%	101.87万	0.00亿	0.000%
2026-06-12	9.550	9.830	9.870	9.530	0.120	1.236%	85.92万	0.00亿	0.000%
2026-06-11	9.490	9.710	9.830	9.410	0.150	1.569%	55.92万	0.00亿	0.000%
2026-06-10	9.800	9.560	9.930	9.440	-0.410	-4.112%	70.67万	0.00亿	0.000%
2026-06-09	10.380	9.970	10.380	9.780	-0.300	-2.921%	87.65万	0.00亿	0.000%
2026-06-08	10.370	10.270	10.730	10.070	-0.270	-2.562%	79.82万	0.00亿	0.000%
2026-06-05	11.110	10.540	11.140	10.380	-0.560	-5.045%	104.09万	0.00亿	0.000%
2026-06-04	10.930	11.100	11.550	10.570	-0.040	-0.359%	133.35万	0.00亿	0.000%
2026-06-03	10.380	11.140	11.360	10.180	0.290	2.673%	157.65万	0.00亿	0.000%
2026-06-02	11.190	10.850	12.040	10.440	-0.310	-2.778%	198.68万	0.00亿	0.000%
2026-06-01	10.160	11.160	11.160	9.990	1.030	10.168%	146.86万	0.00亿	0.000%
2026-05-29	9.360	10.130	10.320	9.330	0.700	7.423%	107.84万	0.00亿	0.000%
2026-05-28	8.830	9.430	9.670	8.830	0.510	5.717%	81.10万	0.00亿	0.000%
2026-05-27	8.780	8.920	9.130	8.700	0.090	1.019%	47.17万	0.00亿	0.000%
2026-05-26	9.020	8.830	9.270	8.780	-0.210	-2.323%	37.62万	0.00亿	0.000%
2026-05-25	8.830	9.040	9.110	8.630	0.530	6.228%	77.73万	0.00亿	0.000%
2026-05-22	8.570	8.510	8.660	8.430	-0.020	-0.234%	32.37万	0.00亿	0.000%
2026-05-21	8.760	8.530	8.860	8.510	-0.280	-3.178%	42.58万	0.00亿	0.000%
2026-05-20	9.030	8.810	9.160	8.770	-0.280	-3.080%	47.39万	0.00亿	0.000%
2026-05-19	8.980	9.090	9.180	8.950	-0.050	-0.547%	41.98万	0.00亿	0.000%
2026-05-18	8.730	9.140	9.170	8.630	0.420	4.817%	83.84万	0.00亿	0.000%
2026-05-15	8.570	8.720	8.840	8.410	0.150	1.750%	56.04万	0.00亿	0.000%
2026-05-14	8.610	8.570	8.860	8.570	-0.120	-1.381%	34.72万	0.00亿	0.000%
2026-05-13	8.610	8.690	8.900	8.580	0.050	0.579%	43.79万	0.00亿	0.000%
2026-05-12	8.520	8.640	8.680	8.500	0.090	1.053%	38.18万	0.00亿	0.000%
2026-05-11	8.360	8.550	8.770	8.360	0.200	2.395%	52.45万	0.00亿	0.000%
2026-05-08	8.290	8.350	8.440	8.290	0.010	0.120%	42.76万	0.00亿	0.000%
2026-05-07	8.600	8.340	8.630	8.240	-0.340	-3.917%	86.85万	0.00亿	0.000%
2026-05-06	8.770	8.680	8.790	8.580	-0.150	-1.699%	90.40万	0.00亿	0.000%
2026-04-30	8.870	8.830	8.990	8.730	-0.050	-0.563%	56.37万	0.00亿	0.000%
2026-04-29	8.490	8.880	8.960	8.490	0.300	3.497%	94.07万	0.00亿	0.000%
2026-04-28	8.280	8.580	8.640	8.140	0.260	3.125%	78.77万	0.00亿	0.000%
2026-04-27	7.960	8.320	8.570	7.960	0.330	4.130%	91.64万	0.00亿	0.000%
2026-04-24	7.940	7.990	8.080	7.880	-0.040	-0.498%	56.96万	0.00亿	0.000%
2026-04-23	7.630	8.030	8.060	7.590	0.380	4.967%	83.88万	0.00亿	0.000%
2026-04-22	7.530	7.650	7.700	7.500	0.120	1.594%	42.06万	0.00亿	0.000%
2026-04-21	7.340	7.530	7.580	7.330	0.180	2.449%	43.46万	0.00亿	0.000%
2026-04-20	7.390	7.350	7.450	7.250	0.000	0.000%	40.02万	0.00亿	0.000%
2026-04-17	7.450	7.380	7.500	7.320	0.000	0.000%	39.54万	0.00亿	0.000%
2026-04-16	7.250	7.470	7.480	7.250	0.210	2.890%	53.65万	4.03亿	2.070%
2026-04-15	7.260	7.260	7.330	7.140	0.000	0.000%	43.04万	0.00亿	0.000%
2026-04-14	7.350	7.280	7.380	7.210	-0.090	-1.221%	36.77万	0.00亿	0.000%
2026-04-13	7.370	7.370	7.450	7.230	0.000	0.000%	48.78万	0.00亿	0.000%
2026-04-10	7.340	7.320	7.460	7.300	0.000	0.000%	40.67万	0.00亿	0.000%
2026-04-09	7.390	7.370	7.450	7.300	0.000	0.000%	43.08万	0.00亿	0.000%
2026-04-08	7.420	7.390	7.510	7.250	0.000	0.000%	77.40万	0.00亿	0.000%
2026-04-07	7.250	7.570	7.610	7.220	0.000	0.000%	61.63万	0.00亿	0.000%
2026-04-03	7.490	7.270	7.500	7.200	0.000	0.000%	36.03万	0.00亿	0.000%
2026-04-02	7.420	7.480	7.560	7.400	0.000	0.000%	40.77万	0.00亿	0.000%
2026-04-01	7.450	7.380	7.520	7.330	0.000	0.000%	42.89万	0.00亿	0.000%