江苏新能（603693）历史行情

以下为江苏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
2026-10-09	12.190	12.000	12.230	11.750	-0.360	-2.913%	14.25万	0.00亿	0.000%
2026-10-08	12.170	12.360	12.410	12.130	0.110	0.898%	13.65万	0.00亿	0.000%
2026-10-07	12.750	12.250	12.750	12.150	-0.460	-3.619%	1,728.69万	2.13亿	1.939%
2026-10-06	12.750	12.250	12.750	12.150	-0.460	-3.619%	1,728.69万	2.13亿	1.939%
2026-10-05	12.750	12.250	12.750	12.150	-0.460	-3.619%	1,728.69万	2.13亿	1.939%
2026-10-02	12.750	12.250	12.750	12.150	-0.460	-3.619%	1,728.69万	2.13亿	1.939%
2026-10-01	12.750	12.250	12.750	12.150	-0.460	-3.619%	1,728.69万	2.13亿	1.939%
2026-09-30	12.750	12.250	12.750	12.150	-0.460	-3.619%	17.29万	0.00亿	0.000%
2026-09-29	11.780	12.710	12.850	11.740	0.660	5.477%	27.76万	0.00亿	0.000%
2026-09-28	11.490	12.050	12.280	11.420	0.560	4.874%	21.07万	0.00亿	0.000%
2026-09-27	11.660	11.490	12.050	11.440	-0.120	-1.034%	1,219.11万	1.42亿	1.368%
2026-09-24	11.660	11.490	12.050	11.440	-0.120	-1.034%	12.19万	0.00亿	0.000%
2026-09-23	12.000	11.610	12.000	11.590	-0.500	-4.129%	10.67万	0.00亿	0.000%
2026-09-22	12.340	12.110	12.390	12.050	-0.370	-2.965%	12.82万	0.00亿	0.000%
2026-09-21	12.330	12.480	12.490	12.220	0.040	0.322%	12.30万	0.00亿	0.000%
2026-09-18	12.430	12.440	12.610	12.340	-0.020	-0.161%	16.38万	0.00亿	0.000%
2026-09-17	12.500	12.460	12.730	12.080	-0.280	-2.198%	20.08万	0.00亿	0.000%
2026-09-16	12.850	12.740	13.480	12.570	-0.500	-3.776%	28.88万	0.00亿	0.000%
2026-09-15	12.370	13.240	13.300	12.060	0.850	6.860%	37.42万	0.00亿	0.000%
2026-09-14	12.800	12.390	13.070	12.300	-0.410	-3.203%	33.74万	0.00亿	0.000%
2026-09-11	11.600	12.800	12.800	11.320	1.160	9.966%	33.90万	0.00亿	0.000%
2026-09-10	11.520	11.640	11.740	11.460	0.130	1.129%	9.39万	0.00亿	0.000%
2026-09-09	11.360	11.510	11.540	11.300	0.140	1.231%	5.85万	0.00亿	0.000%
2026-09-08	11.220	11.370	11.380	11.140	0.170	1.518%	4.90万	0.00亿	0.000%
2026-09-07	11.230	11.200	11.250	11.140	-0.030	-0.267%	3.15万	0.00亿	0.000%
2026-09-04	11.200	11.230	11.380	11.150	0.020	0.178%	5.27万	0.00亿	0.000%
2026-09-03	11.280	11.210	11.350	11.180	-0.050	-0.444%	3.49万	0.00亿	0.000%
2026-09-02	11.330	11.260	11.330	11.180	-0.070	-0.618%	3.00万	0.00亿	0.000%
2026-09-01	11.210	11.330	11.380	11.190	0.100	0.890%	4.90万	0.00亿	0.000%
2026-08-31	11.210	11.230	11.250	11.070	0.010	0.089%	3.91万	0.00亿	0.000%
2026-08-28	11.260	11.220	11.270	11.200	-0.110	-0.971%	3.80万	0.00亿	0.000%
2026-08-27	11.280	11.330	11.330	10.980	-0.020	-0.176%	7.58万	0.00亿	0.000%
2026-08-26	11.250	11.350	11.400	11.200	0.100	0.889%	4.42万	0.00亿	0.000%
2026-08-25	11.190	11.250	11.290	11.110	0.060	0.536%	3.96万	0.00亿	0.000%
2026-08-24	11.150	11.190	11.300	11.090	0.000	0.000%	4.62万	0.00亿	0.000%
2026-08-21	11.300	11.190	11.300	11.130	-0.100	-0.886%	3.84万	0.00亿	0.000%
2026-08-20	11.260	11.290	11.400	11.250	0.020	0.177%	3.43万	0.00亿	0.000%
2026-08-19	11.530	11.270	11.620	11.200	-0.320	-2.761%	5.76万	0.00亿	0.000%
2026-08-18	11.680	11.590	11.780	11.520	-0.200	-1.696%	5.65万	0.00亿	0.000%
2026-08-17	11.800	11.790	11.840	11.590	-0.030	-0.254%	6.98万	0.00亿	0.000%
2026-08-14	12.360	11.820	12.390	11.710	-0.480	-3.902%	11.03万	0.00亿	0.000%
2026-08-13	12.220	12.300	12.420	12.160	0.030	0.244%	9.48万	0.00亿	0.000%
2026-08-12	12.350	12.270	12.360	12.110	-0.090	-0.728%	6.35万	0.00亿	0.000%
2026-08-11	12.400	12.360	12.560	12.230	-0.130	-1.041%	7.89万	0.00亿	0.000%
2026-08-10	12.020	12.490	12.670	12.020	0.410	3.394%	13.18万	0.00亿	0.000%
2026-08-07	12.180	12.080	12.180	11.890	-0.100	-0.821%	8.03万	0.00亿	0.000%
2026-08-06	12.390	12.180	12.390	11.980	-0.220	-1.774%	9.02万	0.00亿	0.000%
2026-08-05	12.420	12.400	12.440	12.250	-0.010	-0.081%	6.97万	0.00亿	0.000%
2026-08-04	12.580	12.410	12.620	12.390	-0.100	-0.799%	7.34万	0.00亿	0.000%
2026-08-03	12.160	12.510	12.530	12.150	0.390	3.218%	7.82万	0.00亿	0.000%
2026-07-31	12.060	12.120	12.300	12.020	0.080	0.664%	7.11万	0.00亿	0.000%
2026-07-30	12.120	12.040	12.350	11.900	-0.200	-1.634%	6.88万	0.00亿	0.000%
2026-07-29	11.900	12.240	12.290	11.820	0.280	2.341%	8.52万	0.00亿	0.000%
2026-07-28	12.060	11.960	12.250	11.910	-0.220	-1.806%	7.88万	0.00亿	0.000%
2026-07-27	11.300	12.180	12.250	11.300	0.490	4.192%	12.00万	0.00亿	0.000%
2026-07-24	12.700	11.690	12.700	11.630	-1.230	-9.520%	16.52万	0.00亿	0.000%
2026-07-23	12.700	12.920	12.990	12.440	0.040	0.311%	18.08万	0.00亿	0.000%
2026-07-22	12.100	12.880	13.080	12.010	0.580	4.715%	21.18万	0.00亿	0.000%
2026-07-21	12.350	12.300	12.440	11.890	-0.350	-2.767%	21.81万	0.00亿	0.000%
2026-07-20	11.500	12.650	12.730	11.300	1.080	9.334%	25.28万	0.00亿	0.000%
2026-07-17	11.160	11.570	11.750	11.150	0.350	3.119%	18.70万	0.00亿	0.000%
2026-07-16	11.300	11.220	11.400	11.140	-0.120	-1.058%	6.56万	0.00亿	0.000%
2026-07-15	11.290	11.340	11.450	11.160	0.150	1.340%	5.86万	0.00亿	0.000%
2026-07-14	11.140	11.190	11.220	10.960	0.080	0.720%	7.01万	0.00亿	0.000%
2026-07-13	11.360	11.110	11.520	11.080	-0.620	-5.286%	9.14万	0.00亿	0.000%
2026-07-10	11.410	11.730	11.950	11.260	0.340	2.985%	8.73万	0.00亿	0.000%
2026-07-09	11.580	11.390	11.700	11.260	-0.270	-2.316%	8.50万	0.00亿	0.000%
2026-07-08	12.020	11.660	12.050	11.660	-0.360	-2.995%	7.53万	0.00亿	0.000%
2026-07-07	12.400	12.020	12.450	11.990	-0.510	-4.070%	8.08万	0.00亿	0.000%
2026-07-06	12.720	12.530	12.730	12.470	-0.170	-1.339%	6.28万	0.00亿	0.000%
2026-07-03	12.650	12.700	12.800	12.500	0.000	0.000%	7.20万	0.00亿	0.000%
2026-07-02	12.980	12.700	13.200	12.640	-0.280	-2.157%	10.70万	0.00亿	0.000%
2026-07-01	12.700	12.980	13.040	12.580	0.390	3.098%	10.40万	0.00亿	0.000%
2026-06-30	12.520	12.590	12.700	12.330	-0.070	-0.553%	8.18万	0.00亿	0.000%
2026-06-29	12.630	12.660	12.850	12.390	-0.070	-0.550%	10.21万	0.00亿	0.000%
2026-06-26	12.980	12.730	13.500	12.720	-0.090	-0.702%	16.27万	0.00亿	0.000%
2026-06-25	12.810	12.820	12.870	12.530	-0.090	-0.697%	9.38万	0.00亿	0.000%
2026-06-24	13.320	12.910	13.420	12.830	-0.540	-4.015%	10.87万	0.00亿	0.000%
2026-06-23	13.390	13.450	13.580	13.190	-0.050	-0.370%	9.98万	0.00亿	0.000%
2026-06-22	13.400	13.500	13.500	12.880	-0.020	-0.148%	14.63万	0.00亿	0.000%
2026-06-18	14.560	13.520	14.610	13.510	-1.060	-7.270%	20.97万	0.00亿	0.000%
2026-06-17	14.480	14.580	14.850	14.020	-0.010	-0.069%	13.58万	0.00亿	0.000%
2026-06-16	14.430	14.590	14.830	14.250	0.220	1.531%	15.62万	0.00亿	0.000%
2026-06-15	14.550	14.370	14.600	14.280	-0.080	-0.554%	14.16万	0.00亿	0.000%
2026-06-12	14.050	14.450	14.550	13.850	0.420	2.994%	15.38万	0.00亿	0.000%
2026-06-11	14.010	14.030	14.150	13.680	0.040	0.286%	10.28万	0.00亿	0.000%
2026-06-10	14.530	13.990	14.540	13.820	-0.610	-4.178%	14.59万	0.00亿	0.000%
2026-06-09	14.380	14.600	14.650	13.930	0.270	1.884%	15.47万	0.00亿	0.000%
2026-06-08	14.550	14.330	15.040	14.110	-0.830	-5.475%	17.50万	0.00亿	0.000%
2026-06-05	16.160	15.160	16.680	14.780	-1.280	-7.786%	27.60万	0.00亿	0.000%
2026-06-04	17.010	16.440	17.340	16.430	-0.870	-5.026%	24.62万	0.00亿	0.000%
2026-06-03	16.450	17.310	17.550	16.380	0.480	2.852%	30.28万	0.00亿	0.000%
2026-06-02	16.650	16.830	17.340	15.860	-0.130	-0.767%	28.65万	0.00亿	0.000%
2026-06-01	17.630	16.960	18.000	16.160	-0.660	-3.746%	30.67万	0.00亿	0.000%
2026-05-29	17.330	17.620	18.530	17.050	-0.250	-1.399%	38.41万	0.00亿	0.000%
2026-05-28	18.610	17.870	19.800	17.850	-0.920	-4.896%	54.25万	0.00亿	0.000%
2026-05-27	17.350	18.790	18.950	16.920	1.070	6.038%	46.54万	0.00亿	0.000%
2026-05-26	17.530	17.720	18.430	17.080	-0.510	-2.798%	39.18万	0.00亿	0.000%
2026-05-25	17.150	18.230	18.950	17.070	0.690	3.934%	51.64万	0.00亿	0.000%
2026-05-22	16.490	17.540	17.600	16.400	0.790	4.716%	53.96万	0.00亿	0.000%
2026-05-21	15.750	16.750	17.340	15.730	1.000	6.349%	54.50万	0.00亿	0.000%
2026-05-20	16.670	15.750	16.820	15.660	-1.480	-8.590%	34.29万	0.00亿	0.000%
2026-05-19	16.440	17.230	17.850	15.960	0.950	5.835%	52.99万	0.00亿	0.000%
2026-05-18	14.790	16.280	16.280	14.730	1.490	10.074%	20.27万	0.00亿	0.000%
2026-05-15	15.230	14.790	15.400	14.720	-0.590	-3.836%	18.44万	0.00亿	0.000%
2026-05-14	16.360	15.380	16.730	15.310	-1.270	-7.628%	29.85万	0.00亿	0.000%
2026-05-13	15.850	16.650	17.000	15.770	0.290	1.773%	43.21万	0.00亿	0.000%
2026-05-12	15.600	16.360	16.360	15.230	0.760	4.872%	35.79万	0.00亿	0.000%
2026-05-11	15.310	15.600	15.700	15.180	0.330	2.161%	23.25万	0.00亿	0.000%
2026-05-08	15.250	15.270	15.740	15.130	-0.100	-0.651%	18.47万	0.00亿	0.000%
2026-05-07	15.300	15.370	15.490	15.200	0.090	0.589%	21.35万	0.00亿	0.000%
2026-05-06	14.510	15.280	15.280	14.490	0.700	4.801%	20.94万	0.00亿	0.000%
2026-04-30	14.880	14.580	14.980	14.450	-0.400	-2.670%	17.49万	0.00亿	0.000%
2026-04-29	15.260	14.980	15.350	14.960	-0.540	-3.479%	22.47万	0.00亿	0.000%
2026-04-28	14.620	15.520	15.830	14.620	0.600	4.021%	29.39万	0.00亿	0.000%
2026-04-27	14.580	14.920	15.230	14.410	-0.170	-1.127%	19.22万	0.00亿	0.000%
2026-04-24	15.760	15.090	16.050	15.040	-1.190	-7.310%	33.61万	0.00亿	0.000%
2026-04-23	15.250	16.280	16.550	15.010	1.030	6.754%	48.57万	0.00亿	0.000%
2026-04-22	14.850	15.250	15.640	14.680	0.080	0.527%	40.06万	0.00亿	0.000%
2026-04-21	14.330	15.170	15.500	13.980	0.810	5.641%	45.08万	0.00亿	0.000%
2026-04-20	13.930	14.360	14.390	13.850	0.400	2.865%	18.23万	0.00亿	0.000%
2026-04-17	13.850	13.960	14.120	13.770	0.080	0.576%	13.12万	0.00亿	0.000%
2026-04-16	13.820	13.880	13.950	13.600	0.050	0.362%	13.55万	0.00亿	0.000%
2026-04-15	13.890	13.830	13.920	13.650	-0.150	-1.073%	12.96万	0.00亿	0.000%
2026-04-14	14.050	13.980	14.250	13.730	-0.010	-0.071%	21.73万	0.00亿	0.000%
2026-04-13	13.330	13.990	14.110	13.270	0.000	0.000%	30.31万	0.00亿	0.000%
2026-04-10	13.500	13.330	13.510	13.290	0.000	0.000%	11.04万	0.00亿	0.000%
2026-04-09	13.530	13.400	13.540	13.280	0.000	0.000%	11.60万	0.00亿	0.000%
2026-04-08	13.640	13.660	13.680	13.510	0.000	0.000%	17.48万	0.00亿	0.000%
2026-04-07	13.300	13.430	13.600	13.200	0.000	0.000%	14.28万	0.00亿	0.000%
2026-04-03	14.030	13.380	14.040	13.260	0.000	0.000%	18.20万	0.00亿	0.000%
2026-04-02	14.460	14.000	14.600	13.910	0.000	0.000%	19.77万	0.00亿	0.000%
2026-04-01	14.950	14.460	15.030	14.360	0.000	0.000%	25.52万	0.00亿	0.000%