卓越新能（688196）历史行情

以下为卓越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
2026-10-02	30.850	30.100	31.390	30.050	-0.530	-1.730%	209.09万	0.64亿	1.644%
2026-10-01	30.850	30.100	31.390	30.050	-0.530	-1.730%	209.09万	0.64亿	1.644%
2026-09-30	30.850	30.100	31.390	30.050	-0.530	-1.730%	209.09万	0.00亿	0.000%
2026-09-29	30.940	30.630	31.520	30.620	-0.340	-1.098%	131.47万	0.00亿	0.000%
2026-09-28	33.370	30.970	33.370	30.470	-2.590	-7.718%	296.58万	0.00亿	0.000%
2026-09-27	34.440	33.560	34.990	33.510	-1.100	-3.174%	121.50万	0.41亿	0.955%
2026-09-24	34.440	33.560	34.990	33.510	-1.100	-3.174%	121.50万	0.00亿	0.000%
2026-09-23	35.500	34.660	35.800	34.400	-1.040	-2.913%	165.69万	0.00亿	0.000%
2026-09-22	33.990	35.700	35.980	33.400	1.800	5.310%	290.28万	0.00亿	0.000%
2026-09-21	33.330	33.900	34.260	33.140	0.660	1.986%	150.00万	0.00亿	0.000%
2026-09-18	32.980	33.240	33.900	32.760	0.420	1.280%	153.20万	0.00亿	0.000%
2026-09-17	33.500	32.820	33.500	32.310	-0.420	-1.264%	154.33万	0.00亿	0.000%
2026-09-16	32.510	33.240	34.240	32.420	0.460	1.403%	192.04万	0.00亿	0.000%
2026-09-15	34.780	32.780	34.780	32.700	-1.770	-5.123%	235.65万	0.00亿	0.000%
2026-09-14	36.020	34.550	36.020	34.430	-1.150	-3.221%	210.02万	0.00亿	0.000%
2026-09-11	37.010	35.700	38.530	35.370	-0.660	-1.815%	339.86万	0.00亿	0.000%
2026-09-10	38.030	36.360	38.590	36.320	-1.860	-4.867%	266.05万	0.00亿	0.000%
2026-09-09	39.600	38.220	40.470	38.130	-1.150	-2.921%	339.48万	0.00亿	0.000%
2026-09-08	35.070	39.370	39.500	35.070	3.990	11.278%	459.78万	0.00亿	0.000%
2026-09-07	35.500	35.380	36.180	34.870	-0.200	-0.562%	151.21万	0.00亿	0.000%
2026-09-04	35.360	35.580	37.470	35.150	0.190	0.537%	228.75万	0.00亿	0.000%
2026-09-03	35.150	35.390	36.070	34.740	0.290	0.826%	240.06万	0.00亿	0.000%
2026-09-02	35.330	35.100	36.160	34.500	0.100	0.286%	260.94万	0.00亿	0.000%
2026-09-01	32.880	35.000	35.300	32.870	2.030	6.157%	289.16万	0.00亿	0.000%
2026-08-31	34.150	32.970	34.160	32.800	-1.030	-3.029%	202.22万	0.00亿	0.000%
2026-08-28	32.310	34.000	34.170	32.020	1.720	5.328%	247.83万	0.00亿	0.000%
2026-08-27	31.810	32.280	32.500	31.410	0.160	0.498%	240.62万	0.00亿	0.000%
2026-08-26	34.250	32.120	34.290	31.230	-3.570	-10.003%	468.53万	0.00亿	0.000%
2026-08-25	34.160	35.690	35.950	33.700	1.530	4.479%	243.98万	0.00亿	0.000%
2026-08-24	34.800	34.160	35.500	33.870	-0.340	-0.986%	227.91万	0.00亿	0.000%
2026-08-21	35.030	34.500	35.280	34.110	-0.880	-2.487%	238.21万	0.00亿	0.000%
2026-08-20	34.800	35.380	36.350	34.050	0.580	1.667%	292.24万	0.00亿	0.000%
2026-08-19	35.990	34.800	37.880	34.660	-1.310	-3.628%	401.77万	0.00亿	0.000%
2026-08-18	35.230	36.110	37.190	35.220	0.640	1.804%	299.73万	0.00亿	0.000%
2026-08-17	34.760	35.470	35.900	34.440	0.770	2.219%	207.94万	0.00亿	0.000%
2026-08-14	35.000	34.700	35.300	34.310	-0.340	-0.970%	112.39万	0.00亿	0.000%
2026-08-13	35.300	35.040	35.650	34.800	-0.310	-0.877%	127.99万	0.00亿	0.000%
2026-08-12	34.630	35.350	35.440	34.340	0.720	2.079%	118.72万	0.00亿	0.000%
2026-08-11	35.320	34.630	35.320	34.240	-0.540	-1.535%	97.83万	0.00亿	0.000%
2026-08-10	35.120	35.170	35.620	34.510	0.400	1.150%	151.76万	0.00亿	0.000%
2026-08-07	34.300	34.770	34.810	33.610	0.270	0.783%	176.59万	0.00亿	0.000%
2026-08-06	33.850	34.500	34.950	33.810	0.400	1.173%	204.31万	0.00亿	0.000%
2026-08-05	34.550	34.100	34.590	33.710	-0.560	-1.616%	191.48万	0.00亿	0.000%
2026-08-04	34.950	34.660	34.950	33.850	0.130	0.376%	183.45万	0.00亿	0.000%
2026-08-03	33.560	34.530	34.910	33.350	0.890	2.646%	177.36万	0.00亿	0.000%
2026-07-31	32.780	33.640	34.320	32.780	0.390	1.173%	138.60万	0.00亿	0.000%
2026-07-30	33.000	33.250	34.600	32.800	0.210	0.636%	188.05万	0.00亿	0.000%
2026-07-29	32.120	33.040	33.270	31.900	0.970	3.025%	164.45万	0.00亿	0.000%
2026-07-28	31.560	32.070	32.880	31.400	0.150	0.470%	145.26万	0.00亿	0.000%
2026-07-27	31.050	31.920	32.070	30.380	0.360	1.141%	229.82万	0.00亿	0.000%
2026-07-24	35.260	31.560	35.300	31.560	-2.750	-8.015%	262.17万	0.00亿	0.000%
2026-07-23	32.940	34.310	34.800	32.800	1.610	4.924%	289.65万	0.00亿	0.000%
2026-07-22	31.000	32.700	32.880	30.760	1.190	3.777%	259.89万	0.00亿	0.000%
2026-07-21	31.180	31.510	31.520	30.240	-0.010	-0.032%	197.60万	0.00亿	0.000%
2026-07-20	32.860	31.520	33.050	31.000	-0.380	-1.191%	176.71万	0.00亿	0.000%
2026-07-17	33.010	31.900	34.330	31.520	-1.670	-4.975%	192.10万	0.00亿	0.000%
2026-07-16	32.980	33.570	34.070	32.100	0.920	2.818%	188.30万	0.00亿	0.000%
2026-07-15	32.460	32.650	33.320	32.320	-0.190	-0.579%	180.28万	0.00亿	0.000%
2026-07-14	32.930	32.840	33.100	32.020	0.310	0.953%	138.86万	0.00亿	0.000%
2026-07-13	33.970	32.530	34.760	32.530	-1.860	-5.409%	170.89万	0.00亿	0.000%
2026-07-10	33.200	34.390	35.270	33.020	0.670	1.987%	161.64万	0.00亿	0.000%
2026-07-09	34.500	33.720	34.500	33.010	-0.240	-0.707%	145.54万	0.00亿	0.000%
2026-07-08	34.800	33.960	34.800	33.750	-0.370	-1.078%	130.87万	0.00亿	0.000%
2026-07-07	36.160	34.330	36.160	34.160	-1.470	-4.106%	157.66万	0.00亿	0.000%
2026-07-06	38.800	35.800	39.100	35.720	-2.590	-6.747%	316.10万	0.00亿	0.000%
2026-07-03	37.700	38.390	38.660	36.920	1.330	3.589%	148.20万	0.00亿	0.000%
2026-07-02	37.000	37.060	38.240	36.750	0.000	0.000%	147.10万	0.00亿	0.000%
2026-07-01	36.010	37.060	37.540	35.810	1.160	3.231%	138.83万	0.00亿	0.000%
2026-06-30	36.800	35.900	37.400	35.610	-1.300	-3.495%	163.72万	0.00亿	0.000%
2026-06-29	35.640	37.200	38.300	34.510	1.330	3.708%	222.89万	0.00亿	0.000%
2026-06-26	36.660	35.870	36.910	35.630	-1.050	-2.844%	113.24万	0.00亿	0.000%
2026-06-25	37.550	36.920	38.440	36.120	-0.770	-2.043%	138.88万	0.00亿	0.000%
2026-06-24	38.200	37.690	38.360	37.040	-0.780	-2.028%	99.00万	0.00亿	0.000%
2026-06-23	38.300	38.470	39.340	38.100	0.170	0.444%	151.52万	0.00亿	0.000%
2026-06-22	38.510	38.300	38.530	36.860	-0.200	-0.519%	185.58万	0.00亿	0.000%
2026-06-18	38.930	38.500	39.300	38.120	-0.420	-1.079%	107.59万	0.00亿	0.000%
2026-06-17	39.700	38.920	39.880	38.720	-0.890	-2.236%	110.59万	0.00亿	0.000%
2026-06-16	39.800	39.810	40.350	39.100	-0.190	-0.475%	126.25万	0.00亿	0.000%
2026-06-15	39.490	40.000	40.900	39.220	0.630	1.600%	164.82万	0.00亿	0.000%
2026-06-12	38.940	39.370	39.970	38.050	0.900	2.339%	144.39万	0.00亿	0.000%
2026-06-11	38.580	38.470	38.970	38.000	-0.510	-1.308%	109.49万	0.00亿	0.000%
2026-06-10	38.740	38.980	39.770	38.260	0.040	0.103%	111.20万	0.00亿	0.000%
2026-06-09	39.600	38.940	39.950	38.300	-0.210	-0.536%	132.29万	0.00亿	0.000%
2026-06-08	39.500	39.150	40.500	38.380	-1.350	-3.333%	168.57万	0.00亿	0.000%
2026-06-05	41.200	40.500	41.280	39.470	-0.570	-1.388%	124.17万	0.00亿	0.000%
2026-06-04	41.500	41.070	41.740	40.310	-0.340	-0.821%	92.61万	0.00亿	0.000%
2026-06-03	42.400	41.410	42.400	41.030	-1.080	-2.542%	115.64万	0.00亿	0.000%
2026-06-02	43.270	42.490	43.990	41.560	-0.580	-1.347%	87.99万	0.00亿	0.000%
2026-06-01	41.390	43.070	43.750	41.240	1.640	3.958%	206.55万	0.00亿	0.000%
2026-05-29	42.810	41.430	42.810	41.000	-1.150	-2.701%	118.84万	0.00亿	0.000%
2026-05-28	42.370	42.580	44.000	41.600	-0.790	-1.822%	118.36万	0.00亿	0.000%
2026-05-27	43.270	43.370	43.990	42.310	0.160	0.370%	123.17万	0.00亿	0.000%
2026-05-26	46.270	43.210	46.270	42.930	-2.400	-5.262%	135.51万	0.00亿	0.000%
2026-05-25	44.390	45.610	46.690	44.160	1.210	2.725%	161.50万	0.00亿	0.000%
2026-05-22	45.380	44.400	45.590	43.560	-0.150	-0.337%	157.12万	0.00亿	0.000%
2026-05-21	47.200	44.550	47.800	44.550	-2.460	-5.233%	118.41万	0.00亿	0.000%
2026-05-20	47.490	47.010	47.880	46.610	-0.590	-1.239%	108.81万	0.00亿	0.000%
2026-05-19	47.070	47.600	47.920	46.300	0.270	0.570%	127.67万	0.00亿	0.000%
2026-05-18	46.290	47.330	48.160	45.970	1.110	2.402%	134.06万	0.00亿	0.000%
2026-05-15	46.410	46.220	47.480	44.800	-0.180	-0.388%	193.28万	0.00亿	0.000%
2026-05-14	50.100	46.400	50.400	46.200	-3.780	-7.533%	269.40万	0.00亿	0.000%
2026-05-13	50.200	50.180	50.270	49.380	0.210	0.420%	116.22万	0.00亿	0.000%
2026-05-12	52.360	49.970	52.360	49.800	-1.850	-3.570%	195.68万	0.00亿	0.000%
2026-05-11	52.630	51.820	52.630	50.500	0.040	0.077%	178.75万	0.00亿	0.000%
2026-05-08	51.500	51.780	52.350	51.060	0.280	0.544%	157.68万	0.00亿	0.000%
2026-05-07	51.840	51.500	51.990	50.600	-0.390	-0.752%	184.47万	0.00亿	0.000%
2026-05-06	52.500	51.890	53.180	51.100	-0.030	-0.058%	185.25万	0.00亿	0.000%
2026-04-30	52.500	51.920	53.620	51.600	-0.940	-1.778%	143.21万	0.00亿	0.000%
2026-04-29	53.200	52.860	53.380	51.530	0.320	0.609%	236.33万	0.00亿	0.000%
2026-04-28	53.500	52.540	54.300	51.530	-1.960	-3.596%	326.13万	0.00亿	0.000%
2026-04-27	58.100	54.500	58.100	53.930	-2.730	-4.770%	363.33万	0.00亿	0.000%
2026-04-24	59.100	57.230	59.100	57.200	-1.350	-2.305%	101.53万	0.00亿	0.000%
2026-04-23	58.000	58.580	59.100	57.590	0.700	1.209%	157.79万	0.00亿	0.000%
2026-04-22	58.240	57.880	58.340	56.510	-0.360	-0.618%	131.12万	0.00亿	0.000%
2026-04-21	60.820	58.240	60.890	57.450	-2.580	-4.242%	146.63万	0.00亿	0.000%
2026-04-20	59.500	60.820	61.890	58.620	1.360	2.287%	215.71万	0.00亿	0.000%
2026-04-17	60.180	59.460	60.400	58.620	-0.540	-0.900%	153.15万	0.00亿	0.000%
2026-04-16	61.000	60.000	61.000	58.530	-0.610	-1.006%	178.86万	0.00亿	0.000%
2026-04-15	62.460	60.610	62.460	60.410	-1.140	-1.846%	118.69万	0.00亿	0.000%
2026-04-14	61.860	61.750	62.500	60.930	0.160	0.260%	148.85万	0.00亿	0.000%
2026-04-13	60.500	61.590	62.160	60.000	1.690	2.821%	249.01万	0.00亿	0.000%
2026-04-10	59.870	59.900	61.290	59.210	0.030	0.050%	210.70万	0.00亿	0.000%
2026-04-09	62.990	59.870	63.000	58.900	-3.430	-5.419%	483.40万	0.00亿	0.000%
2026-04-08	68.290	63.300	70.500	63.050	-5.770	-8.354%	479.09万	0.00亿	0.000%
2026-04-07	64.820	69.070	69.470	63.500	0.000	0.000%	184.92万	0.00亿	0.000%
2026-04-03	65.140	64.780	67.690	64.240	0.000	0.000%	119.79万	0.00亿	0.000%
2026-04-02	64.230	64.660	65.170	63.000	0.000	0.000%	201.87万	0.00亿	0.000%
2026-04-01	70.490	64.880	71.000	63.230	0.000	0.000%	365.57万	0.00亿	0.000%