厦钨新能（688778）历史行情

以下为厦钨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	41.940	43.870	44.580	41.700	1.700	4.031%	1,048.94万	4.58亿	2.078%
2026-10-01	41.940	43.870	44.580	41.700	1.700	4.031%	1,048.94万	4.58亿	2.078%
2026-09-30	41.940	43.870	44.580	41.700	1.700	4.031%	1,048.94万	0.00亿	0.000%
2026-09-29	40.650	42.170	42.540	40.450	1.820	4.511%	779.12万	0.00亿	0.000%
2026-09-28	41.960	40.350	42.100	40.000	-1.800	-4.270%	516.19万	0.00亿	0.000%
2026-09-27	43.210	42.150	43.570	42.130	-1.180	-2.723%	349.18万	1.49亿	0.692%
2026-09-24	43.210	42.150	43.570	42.130	-1.180	-2.723%	349.18万	0.00亿	0.000%
2026-09-23	43.280	43.330	43.570	42.850	0.150	0.347%	315.64万	0.00亿	0.000%
2026-09-22	43.240	43.180	44.470	43.090	-0.420	-0.963%	611.43万	0.00亿	0.000%
2026-09-21	44.960	43.600	45.230	43.060	-1.620	-3.582%	705.00万	0.00亿	0.000%
2026-09-18	44.760	45.220	45.500	44.500	0.850	1.916%	398.85万	0.00亿	0.000%
2026-09-17	44.990	44.370	45.600	44.250	-1.000	-2.204%	388.57万	0.00亿	0.000%
2026-09-16	45.190	45.370	45.800	43.810	0.189	0.418%	801.29万	0.00亿	0.000%
2026-09-15	42.551	45.181	46.161	42.361	2.770	6.531%	1,066.19万	0.00亿	0.000%
2026-09-14	41.761	42.411	42.811	41.271	0.660	1.581%	381.64万	0.00亿	0.000%
2026-09-11	42.961	41.751	43.051	40.731	-1.210	-2.817%	523.20万	0.00亿	0.000%
2026-09-10	43.871	42.961	43.871	42.741	-0.700	-1.603%	358.77万	0.00亿	0.000%
2026-09-09	44.171	43.661	44.401	43.241	-0.440	-0.998%	436.77万	0.00亿	0.000%
2026-09-08	44.821	44.101	44.931	43.951	-0.730	-1.628%	407.84万	0.00亿	0.000%
2026-09-07	45.891	44.831	46.071	44.781	-1.000	-2.182%	454.65万	0.00亿	0.000%
2026-09-04	46.151	45.831	47.261	45.631	-0.310	-0.672%	621.40万	0.00亿	0.000%
2026-09-03	44.041	46.141	46.681	43.701	2.040	4.626%	967.13万	0.00亿	0.000%
2026-09-02	44.621	44.101	45.051	43.241	-1.000	-2.217%	711.22万	0.00亿	0.000%
2026-09-01	45.321	45.101	45.741	44.901	-0.320	-0.705%	412.22万	0.00亿	0.000%
2026-08-31	46.701	45.421	46.991	44.311	-1.830	-3.873%	922.26万	0.00亿	0.000%
2026-08-28	46.771	47.251	48.371	46.471	0.530	1.134%	648.60万	0.00亿	0.000%
2026-08-27	46.351	46.721	46.871	45.481	0.220	0.473%	503.40万	0.00亿	0.000%
2026-08-26	45.491	46.501	47.601	45.211	1.290	2.853%	737.10万	0.00亿	0.000%
2026-08-25	46.301	45.211	46.491	44.681	-1.380	-2.962%	503.13万	0.00亿	0.000%
2026-08-24	45.901	46.591	48.081	45.661	1.010	2.216%	792.18万	0.00亿	0.000%
2026-08-21	45.911	45.581	46.931	44.901	-0.060	-0.131%	562.07万	0.00亿	0.000%
2026-08-20	46.801	45.641	46.901	45.411	-0.550	-1.191%	493.87万	0.00亿	0.000%
2026-08-19	47.401	46.191	48.151	46.041	-1.860	-3.871%	492.58万	0.00亿	0.000%
2026-08-18	49.161	48.051	49.161	47.751	-0.760	-1.557%	418.98万	0.00亿	0.000%
2026-08-17	47.931	48.811	48.861	47.411	1.100	2.306%	496.52万	0.00亿	0.000%
2026-08-14	47.611	47.711	48.781	47.261	0.100	0.210%	433.23万	0.00亿	0.000%
2026-08-13	48.471	47.611	48.921	47.581	-0.920	-1.896%	508.26万	0.00亿	0.000%
2026-08-12	48.051	48.531	49.551	47.741	0.480	0.999%	624.90万	0.00亿	0.000%
2026-08-11	48.551	48.051	49.601	47.901	-0.770	-1.577%	584.48万	0.00亿	0.000%
2026-08-10	47.611	48.821	49.161	47.601	1.700	3.608%	917.35万	0.00亿	0.000%
2026-08-07	46.851	47.121	47.381	45.921	0.310	0.662%	731.15万	0.00亿	0.000%
2026-08-06	47.801	46.811	48.171	46.341	-0.740	-1.556%	691.20万	0.00亿	0.000%
2026-08-05	46.231	47.551	47.591	46.051	1.270	2.744%	704.33万	0.00亿	0.000%
2026-08-04	45.901	46.281	46.631	45.711	0.400	0.872%	572.13万	0.00亿	0.000%
2026-08-03	45.791	45.881	46.591	44.711	0.090	0.197%	507.05万	0.00亿	0.000%
2026-07-31	47.401	45.791	47.471	45.581	-0.370	-0.802%	758.35万	0.00亿	0.000%
2026-07-30	45.501	46.161	46.761	45.151	0.130	0.282%	761.67万	0.00亿	0.000%
2026-07-29	44.061	46.031	46.801	43.881	1.800	4.070%	844.43万	0.00亿	0.000%
2026-07-28	44.521	44.231	45.261	44.141	-0.840	-1.864%	518.03万	0.00亿	0.000%
2026-07-27	43.851	45.071	45.281	43.511	1.570	3.609%	646.07万	0.00亿	0.000%
2026-07-24	44.801	43.501	45.501	43.501	-1.710	-3.782%	588.82万	0.00亿	0.000%
2026-07-23	43.961	45.211	45.281	43.371	1.640	3.764%	739.63万	0.00亿	0.000%
2026-07-22	44.001	43.571	44.711	43.411	-1.000	-2.244%	595.19万	0.00亿	0.000%
2026-07-21	42.721	44.571	45.241	42.511	1.870	4.379%	1,058.46万	0.00亿	0.000%
2026-07-20	44.301	42.701	44.681	41.751	-1.140	-2.600%	925.41万	0.00亿	0.000%
2026-07-17	45.501	43.841	46.151	43.791	-2.140	-4.654%	768.46万	0.00亿	0.000%
2026-07-16	46.371	45.981	47.301	45.511	-0.510	-1.097%	856.66万	0.00亿	0.000%
2026-07-15	47.931	46.491	48.061	46.101	0.020	0.043%	882.02万	0.00亿	0.000%
2026-07-14	46.621	46.471	46.811	44.911	-0.150	-0.322%	968.78万	0.00亿	0.000%
2026-07-13	48.591	46.621	48.591	46.401	-2.730	-5.532%	895.12万	0.00亿	0.000%
2026-07-10	50.481	49.351	50.501	48.181	-0.440	-0.884%	988.74万	0.00亿	0.000%
2026-07-09	49.531	49.791	50.171	47.131	0.260	0.525%	1,079.29万	0.00亿	0.000%
2026-07-08	52.421	49.531	52.551	49.531	-3.050	-5.801%	853.61万	0.00亿	0.000%
2026-07-07	52.021	52.581	54.821	51.951	0.570	1.096%	907.17万	0.00亿	0.000%
2026-07-06	51.741	52.011	54.451	51.731	0.000	0.000%	796.63万	0.00亿	0.000%
2026-07-03	52.831	52.011	53.151	52.001	-0.690	-1.309%	612.59万	0.00亿	0.000%
2026-07-02	53.701	52.701	54.441	52.301	-1.670	-3.071%	657.67万	0.00亿	0.000%
2026-07-01	54.311	54.371	55.451	52.721	0.270	0.499%	939.18万	0.00亿	0.000%
2026-06-30	51.541	54.101	54.201	51.021	2.580	5.008%	823.23万	0.00亿	0.000%
2026-06-29	52.201	51.521	52.681	50.831	-0.240	-0.464%	866.32万	0.00亿	0.000%
2026-06-26	55.581	51.761	55.661	51.761	-3.341	-6.063%	724.51万	0.00亿	0.000%
2026-06-25	56.732	55.102	56.732	54.832	-1.830	-3.214%	735.52万	0.00亿	0.000%
2026-06-24	56.402	56.932	58.102	55.352	0.000	0.000%	822.80万	0.00亿	0.000%
2026-06-23	61.102	56.932	61.102	56.592	-4.170	-6.825%	990.25万	0.00亿	0.000%
2026-06-22	60.402	61.102	61.122	59.052	0.730	1.209%	1,053.66万	0.00亿	0.000%
2026-06-18	60.452	60.372	61.222	59.302	-0.390	-0.642%	760.86万	0.00亿	0.000%
2026-06-17	59.932	60.762	61.762	59.422	0.850	1.419%	851.00万	0.00亿	0.000%
2026-06-16	59.472	59.912	61.252	59.412	0.510	0.859%	893.56万	0.00亿	0.000%
2026-06-15	58.002	59.402	59.572	57.612	2.500	4.394%	929.87万	0.00亿	0.000%
2026-06-12	55.512	56.902	59.392	55.272	2.200	4.022%	1,004.58万	0.00亿	0.000%
2026-06-11	54.782	54.702	55.872	54.282	-0.210	-0.382%	487.99万	0.00亿	0.000%
2026-06-10	55.902	54.912	56.122	54.252	-1.390	-2.469%	458.20万	0.00亿	0.000%
2026-06-09	55.812	56.302	56.792	54.282	1.600	2.925%	677.42万	0.00亿	0.000%
2026-06-08	56.902	54.702	57.472	53.382	-3.510	-6.030%	990.60万	0.00亿	0.000%
2026-06-05	58.492	58.212	59.502	56.932	-0.500	-0.852%	628.05万	0.00亿	0.000%
2026-06-04	58.732	58.712	59.602	57.802	-0.540	-0.911%	599.68万	0.00亿	0.000%
2026-06-03	60.802	59.252	60.962	58.362	-0.870	-1.447%	671.05万	0.00亿	0.000%
2026-06-02	61.082	60.122	61.292	58.862	-0.410	-0.677%	577.78万	0.00亿	0.000%
2026-06-01	62.182	60.532	63.382	60.312	-1.690	-2.716%	737.18万	0.00亿	0.000%
2026-05-29	64.502	62.222	65.442	61.802	-2.310	-3.580%	617.59万	0.00亿	0.000%
2026-05-28	65.782	64.532	66.212	62.842	-1.140	-1.736%	870.38万	0.00亿	0.000%
2026-05-27	67.392	65.672	69.202	65.402	-1.870	-2.769%	714.96万	0.00亿	0.000%
2026-05-26	67.992	67.542	68.492	66.412	-0.260	-0.383%	532.62万	0.00亿	0.000%
2026-05-25	69.722	67.802	70.202	66.912	-1.910	-2.740%	584.50万	0.00亿	0.000%
2026-05-22	69.252	69.712	70.272	67.842	0.990	1.441%	646.94万	0.00亿	0.000%
2026-05-21	71.402	68.722	72.602	68.582	-2.280	-3.211%	690.93万	0.00亿	0.000%
2026-05-20	69.202	71.002	72.382	68.652	1.170	1.675%	740.64万	0.00亿	0.000%
2026-05-19	71.332	69.832	71.332	68.082	-1.220	-1.717%	645.82万	0.00亿	0.000%
2026-05-18	69.902	71.052	72.062	69.172	0.470	0.666%	575.30万	0.00亿	0.000%
2026-05-15	70.832	70.582	72.232	69.542	-0.230	-0.325%	844.22万	0.00亿	0.000%
2026-05-14	77.292	70.812	77.302	70.792	-5.900	-7.691%	1,359.40万	0.00亿	0.000%
2026-05-13	75.902	76.712	77.672	75.202	0.320	0.419%	741.95万	0.00亿	0.000%
2026-05-12	80.092	76.392	80.092	75.432	-3.220	-4.045%	1,041.16万	0.00亿	0.000%
2026-05-11	80.392	79.612	81.592	78.952	-1.130	-1.400%	912.69万	0.00亿	0.000%
2026-05-08	83.852	80.742	85.892	80.012	-4.160	-4.900%	943.75万	0.00亿	0.000%
2026-05-07	84.392	84.902	84.902	82.672	0.520	0.616%	672.71万	0.00亿	0.000%
2026-05-06	82.902	84.382	86.202	81.202	2.430	2.965%	917.95万	0.00亿	0.000%
2026-04-30	84.132	81.952	84.632	81.692	-2.810	-3.315%	658.22万	0.00亿	0.000%
2026-04-29	78.922	84.762	85.352	78.412	5.670	7.169%	1,057.92万	0.00亿	0.000%
2026-04-28	79.692	79.092	80.642	77.412	-0.920	-1.150%	566.33万	0.00亿	0.000%
2026-04-27	80.902	80.012	82.892	79.942	-1.390	-1.708%	619.19万	0.00亿	0.000%
2026-04-24	79.402	81.402	83.172	78.392	2.090	2.635%	862.12万	0.00亿	0.000%
2026-04-23	82.402	79.312	82.402	78.512	-5.620	-6.617%	1,389.33万	0.00亿	0.000%
2026-04-22	81.072	84.932	87.002	80.592	3.330	4.081%	1,214.29万	0.00亿	0.000%
2026-04-21	80.752	81.602	82.782	79.412	0.850	1.053%	971.71万	0.00亿	0.000%
2026-04-20	82.242	80.752	83.232	80.012	-1.430	-1.740%	1,012.62万	0.00亿	0.000%
2026-04-17	75.602	82.182	82.182	75.402	6.120	8.046%	1,265.86万	0.00亿	0.000%
2026-04-16	76.452	76.062	77.202	74.862	0.860	1.144%	812.27万	0.00亿	0.000%
2026-04-15	75.402	75.202	77.372	74.162	0.370	0.494%	882.53万	0.00亿	0.000%
2026-04-14	73.632	74.832	75.202	71.742	1.400	1.907%	753.52万	0.00亿	0.000%
2026-04-13	74.412	73.432	76.032	73.032	-1.790	-2.380%	705.64万	0.00亿	0.000%
2026-04-10	71.902	75.222	77.052	71.902	3.700	5.173%	683.02万	0.00亿	0.000%
2026-04-09	73.402	71.522	73.582	71.262	-1.940	-2.641%	427.08万	0.00亿	0.000%
2026-04-08	70.882	73.462	73.992	70.222	4.230	6.110%	572.96万	0.00亿	0.000%
2026-04-07	69.202	69.232	70.852	68.712	0.000	0.000%	291.97万	0.00亿	0.000%
2026-04-03	70.202	68.562	70.882	68.202	0.000	0.000%	309.14万	0.00亿	0.000%
2026-04-02	71.522	70.002	71.962	69.452	0.000	0.000%	364.01万	0.00亿	0.000%
2026-04-01	72.412	72.352	73.332	70.762	0.000	0.000%	334.17万	0.00亿	0.000%