万润新能（688275）历史行情

以下为万润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	68.300	68.330	69.490	66.870	0.030	0.044%	340.88万	2.33亿	2.748%
2026-10-01	68.300	68.330	69.490	66.870	0.030	0.044%	340.88万	2.33亿	2.748%
2026-09-30	68.300	68.330	69.490	66.870	0.030	0.044%	340.88万	0.00亿	0.000%
2026-09-29	64.790	68.300	69.200	64.260	3.880	6.023%	436.49万	0.00亿	0.000%
2026-09-28	67.100	64.420	67.620	63.400	-3.220	-4.760%	332.44万	0.00亿	0.000%
2026-09-27	69.000	67.640	72.490	67.520	-1.330	-1.928%	460.51万	3.21亿	3.712%
2026-09-24	69.000	67.640	72.490	67.520	-1.330	-1.928%	460.51万	0.00亿	0.000%
2026-09-23	69.970	68.970	70.070	68.400	-0.830	-1.189%	188.81万	0.00亿	0.000%
2026-09-22	71.000	69.800	71.380	69.680	-0.590	-0.838%	193.49万	0.00亿	0.000%
2026-09-21	71.300	70.390	71.800	70.080	-0.910	-1.276%	227.84万	0.00亿	0.000%
2026-09-18	69.630	71.300	71.300	68.930	2.370	3.438%	300.18万	0.00亿	0.000%
2026-09-17	68.490	68.930	69.490	67.840	0.030	0.044%	202.88万	0.00亿	0.000%
2026-09-16	68.340	68.900	69.430	66.600	0.830	1.219%	258.57万	0.00亿	0.000%
2026-09-15	68.760	68.070	70.020	67.890	-0.950	-1.376%	205.83万	0.00亿	0.000%
2026-09-14	67.200	69.020	69.860	67.010	1.040	1.530%	175.19万	0.00亿	0.000%
2026-09-11	69.800	67.980	70.150	66.620	-2.900	-4.091%	356.20万	0.00亿	0.000%
2026-09-10	70.800	70.880	71.990	69.860	-0.370	-0.519%	191.85万	0.00亿	0.000%
2026-09-09	71.500	71.250	71.950	70.600	0.200	0.281%	234.73万	0.00亿	0.000%
2026-09-08	71.480	71.050	72.400	70.590	-0.080	-0.112%	235.76万	0.00亿	0.000%
2026-09-07	72.370	71.130	72.370	70.550	-0.450	-0.629%	269.59万	0.00亿	0.000%
2026-09-04	74.600	71.580	75.740	71.000	-2.270	-3.074%	358.62万	0.00亿	0.000%
2026-09-03	74.000	73.850	74.710	73.330	-0.050	-0.068%	241.75万	0.00亿	0.000%
2026-09-02	76.130	73.900	76.130	73.520	-2.890	-3.764%	413.82万	0.00亿	0.000%
2026-09-01	79.500	76.790	79.900	76.790	-2.330	-2.945%	559.41万	0.00亿	0.000%
2026-08-31	81.000	79.120	81.270	76.020	-6.370	-7.451%	826.09万	0.00亿	0.000%
2026-08-28	84.320	85.490	86.280	83.110	0.900	1.064%	480.02万	0.00亿	0.000%
2026-08-27	82.000	84.590	84.620	79.700	2.090	2.533%	500.82万	0.00亿	0.000%
2026-08-26	80.450	82.500	84.580	80.400	1.400	1.726%	462.00万	0.00亿	0.000%
2026-08-25	86.230	81.100	86.230	80.050	-6.150	-7.049%	643.35万	0.00亿	0.000%
2026-08-24	85.900	87.250	90.780	85.720	1.340	1.560%	737.20万	0.00亿	0.000%
2026-08-21	78.880	85.910	90.280	78.020	6.830	8.637%	821.16万	0.00亿	0.000%
2026-08-20	81.890	79.080	82.350	76.570	-1.290	-1.605%	469.55万	0.00亿	0.000%
2026-08-19	82.060	80.370	85.420	80.000	-3.290	-3.933%	447.33万	0.00亿	0.000%
2026-08-18	86.000	83.660	87.400	82.180	-2.340	-2.721%	353.69万	0.00亿	0.000%
2026-08-17	83.490	86.000	86.070	82.800	2.510	3.006%	333.24万	0.00亿	0.000%
2026-08-14	81.560	83.490	85.260	81.560	2.300	2.833%	380.39万	0.00亿	0.000%
2026-08-13	81.980	81.190	83.250	81.080	-1.090	-1.325%	296.29万	0.00亿	0.000%
2026-08-12	80.180	82.280	83.650	80.010	1.670	2.072%	335.22万	0.00亿	0.000%
2026-08-11	80.720	80.610	81.970	79.800	-0.600	-0.739%	293.99万	0.00亿	0.000%
2026-08-10	80.880	81.210	83.000	79.680	0.410	0.507%	453.16万	0.00亿	0.000%
2026-08-07	80.270	80.800	81.980	78.680	0.290	0.360%	402.26万	0.00亿	0.000%
2026-08-06	79.040	80.510	81.130	78.020	0.410	0.512%	368.32万	0.00亿	0.000%
2026-08-05	75.700	80.100	80.460	75.700	4.110	5.409%	385.13万	0.00亿	0.000%
2026-08-04	74.770	75.990	76.610	73.500	1.940	2.620%	311.34万	0.00亿	0.000%
2026-08-03	74.880	74.050	75.510	72.540	-1.180	-1.569%	403.88万	0.00亿	0.000%
2026-07-31	76.000	75.230	78.890	75.200	0.760	1.021%	428.10万	0.00亿	0.000%
2026-07-30	78.320	74.470	79.000	74.200	-4.270	-5.423%	432.34万	0.00亿	0.000%
2026-07-29	77.550	78.740	79.470	73.510	1.200	1.548%	572.43万	0.00亿	0.000%
2026-07-28	78.890	77.540	82.500	77.300	-2.760	-3.437%	448.45万	0.00亿	0.000%
2026-07-27	77.700	80.300	82.650	77.000	4.420	5.825%	683.85万	0.00亿	0.000%
2026-07-24	78.000	75.880	79.940	75.830	-4.020	-5.031%	509.20万	0.00亿	0.000%
2026-07-23	72.630	79.900	80.380	72.630	7.900	10.972%	756.62万	0.00亿	0.000%
2026-07-22	75.000	72.000	75.540	71.880	-3.060	-4.077%	402.07万	0.00亿	0.000%
2026-07-21	72.010	75.060	75.470	66.760	2.910	4.033%	607.30万	0.00亿	0.000%
2026-07-20	78.500	72.150	78.500	70.700	-5.050	-6.541%	629.86万	0.00亿	0.000%
2026-07-17	83.010	77.200	83.940	76.800	-6.240	-7.478%	733.41万	0.00亿	0.000%
2026-07-16	87.980	83.440	88.760	82.930	-5.390	-6.068%	529.63万	0.00亿	0.000%
2026-07-15	91.780	88.830	93.110	88.330	-2.440	-2.673%	351.13万	0.00亿	0.000%
2026-07-14	89.710	91.270	92.000	87.300	1.090	1.209%	411.24万	0.00亿	0.000%
2026-07-13	97.000	90.180	98.080	89.200	-7.210	-7.403%	653.09万	0.00亿	0.000%
2026-07-10	103.000	97.390	104.920	97.080	-5.610	-5.447%	474.79万	0.00亿	0.000%
2026-07-09	107.700	103.000	108.350	99.360	-3.510	-3.295%	808.21万	0.00亿	0.000%
2026-07-08	117.010	106.510	118.400	106.030	-10.690	-9.121%	467.11万	0.00亿	0.000%
2026-07-07	116.000	117.200	120.500	115.000	1.290	1.113%	276.16万	0.00亿	0.000%
2026-07-06	119.010	115.910	123.980	115.560	-4.140	-3.449%	296.58万	0.00亿	0.000%
2026-07-03	124.500	120.050	125.990	120.010	-4.260	-3.427%	269.12万	0.00亿	0.000%
2026-07-02	125.300	124.310	129.780	123.010	-2.920	-2.295%	315.54万	0.00亿	0.000%
2026-07-01	127.270	127.230	129.190	120.210	-0.320	-0.251%	442.97万	0.00亿	0.000%
2026-06-30	122.000	127.550	128.700	120.700	5.260	4.301%	340.37万	0.00亿	0.000%
2026-06-29	123.000	122.290	124.530	118.660	-1.360	-1.100%	487.08万	0.00亿	0.000%
2026-06-26	134.830	123.650	135.890	123.490	-11.980	-8.833%	477.70万	0.00亿	0.000%
2026-06-25	138.910	135.630	140.080	134.020	-4.390	-3.135%	419.04万	0.00亿	0.000%
2026-06-24	142.470	140.020	142.500	134.280	-1.020	-0.723%	454.31万	0.00亿	0.000%
2026-06-23	141.520	141.040	147.380	140.560	-3.250	-2.252%	651.50万	0.00亿	0.000%
2026-06-22	136.000	144.290	144.380	131.600	8.240	6.057%	851.46万	0.00亿	0.000%
2026-06-18	136.260	136.050	140.280	134.000	-0.090	-0.066%	433.01万	0.00亿	0.000%
2026-06-17	134.000	136.140	139.540	131.000	3.360	2.531%	417.75万	0.00亿	0.000%
2026-06-16	131.000	132.780	135.600	129.060	2.670	2.052%	498.50万	0.00亿	0.000%
2026-06-15	127.000	130.110	130.580	124.080	4.850	3.872%	485.90万	0.00亿	0.000%
2026-06-12	122.400	125.260	128.480	121.690	3.620	2.976%	452.72万	0.00亿	0.000%
2026-06-11	123.000	121.640	125.880	119.660	-1.360	-1.106%	322.59万	0.00亿	0.000%
2026-06-10	121.700	123.000	125.500	119.010	1.300	1.068%	295.11万	0.00亿	0.000%
2026-06-09	119.240	121.700	123.370	116.000	4.800	4.106%	336.44万	0.00亿	0.000%
2026-06-08	121.160	116.900	122.990	115.180	-6.600	-5.344%	450.88万	0.00亿	0.000%
2026-06-05	128.740	123.500	129.650	122.300	-4.530	-3.538%	429.10万	0.00亿	0.000%
2026-06-04	132.980	128.030	133.080	126.660	-5.400	-4.047%	440.52万	0.00亿	0.000%
2026-06-03	133.340	133.430	135.750	131.030	-0.750	-0.559%	260.89万	0.00亿	0.000%
2026-06-02	135.120	134.180	137.820	129.010	-1.800	-1.324%	347.15万	0.00亿	0.000%
2026-06-01	133.000	135.980	140.310	132.460	2.180	1.629%	438.97万	0.00亿	0.000%
2026-05-29	133.000	133.800	138.300	130.750	0.500	0.375%	503.38万	0.00亿	0.000%
2026-05-28	137.770	133.300	139.090	133.000	-4.470	-3.245%	546.30万	0.00亿	0.000%
2026-05-27	139.000	137.770	142.880	135.000	-1.410	-1.013%	322.90万	0.00亿	0.000%
2026-05-26	140.820	139.180	142.660	137.000	-2.320	-1.640%	367.93万	0.00亿	0.000%
2026-05-25	144.820	141.500	146.090	138.400	-3.700	-2.548%	473.69万	0.00亿	0.000%
2026-05-22	142.910	145.200	145.810	140.000	2.320	1.624%	389.64万	0.00亿	0.000%
2026-05-21	147.840	142.880	151.580	141.510	-3.790	-2.584%	568.12万	0.00亿	0.000%
2026-05-20	141.080	146.670	148.650	140.830	3.670	2.566%	478.04万	0.00亿	0.000%
2026-05-19	143.000	143.000	145.000	139.400	-1.420	-0.983%	424.12万	0.00亿	0.000%
2026-05-18	146.250	144.420	148.990	143.000	-3.790	-2.557%	501.79万	0.00亿	0.000%
2026-05-15	145.860	148.210	154.300	145.330	0.680	0.461%	578.62万	0.00亿	0.000%
2026-05-14	153.000	147.530	156.000	147.400	-7.470	-4.819%	650.05万	0.00亿	0.000%
2026-05-13	159.390	155.000	164.720	153.520	-3.770	-2.375%	796.31万	0.00亿	0.000%
2026-05-12	152.000	158.770	162.480	151.310	7.460	4.930%	864.84万	0.00亿	0.000%
2026-05-11	146.450	151.310	153.680	146.450	5.450	3.736%	781.82万	0.00亿	0.000%
2026-05-08	153.880	145.860	159.500	145.000	-6.630	-4.348%	835.86万	0.00亿	0.000%
2026-05-07	157.800	152.490	159.870	148.110	-7.690	-4.801%	930.33万	0.00亿	0.000%
2026-05-06	154.770	160.180	162.140	148.400	5.410	3.496%	1,227.34万	0.00亿	0.000%
2026-04-30	170.140	154.770	180.000	153.590	-8.230	-5.049%	1,821.46万	0.00亿	0.000%
2026-04-29	143.790	163.000	163.860	143.310	18.600	12.881%	792.09万	0.00亿	0.000%
2026-04-28	148.750	144.400	148.760	142.690	-0.840	-0.578%	519.26万	0.00亿	0.000%
2026-04-27	144.190	145.240	147.500	139.010	1.040	0.721%	375.80万	0.00亿	0.000%
2026-04-24	143.110	144.200	146.250	140.960	2.040	1.435%	525.96万	0.00亿	0.000%
2026-04-23	139.660	142.160	146.880	134.670	2.670	1.914%	556.59万	0.00亿	0.000%
2026-04-22	135.800	139.490	140.600	135.800	0.860	0.620%	445.42万	0.00亿	0.000%
2026-04-21	136.220	138.630	140.580	133.560	2.640	1.941%	328.12万	0.00亿	0.000%
2026-04-20	137.000	135.990	141.000	133.880	-0.770	-0.563%	412.91万	0.00亿	0.000%
2026-04-17	130.800	136.760	139.790	130.180	5.960	4.557%	590.56万	0.00亿	0.000%
2026-04-16	129.000	130.800	131.450	126.750	2.770	2.164%	586.24万	0.00亿	0.000%
2026-04-15	129.000	128.030	131.600	126.410	-3.950	-2.993%	521.04万	0.00亿	0.000%
2026-04-14	129.000	131.980	132.550	125.010	5.380	4.250%	598.51万	0.00亿	0.000%
2026-04-13	125.430	126.600	129.970	121.000	2.090	1.679%	645.93万	0.00亿	0.000%
2026-04-10	114.700	124.510	125.790	112.890	10.790	9.488%	864.14万	0.00亿	0.000%
2026-04-09	110.900	113.720	115.650	107.090	5.070	4.666%	544.57万	0.00亿	0.000%
2026-04-08	109.890	108.650	109.890	105.100	1.790	1.675%	496.53万	0.00亿	0.000%
2026-04-07	106.220	106.860	109.880	104.600	0.000	0.000%	412.39万	0.00亿	0.000%
2026-04-03	106.470	105.970	107.360	101.340	0.000	0.000%	519.97万	0.00亿	0.000%
2026-04-02	105.490	105.260	110.800	103.600	0.000	0.000%	521.85万	0.00亿	0.000%
2026-04-01	108.620	106.240	112.800	105.330	0.000	0.000%	830.93万	0.00亿	0.000%