万润新能

688275
🏛️ 中国 →
54.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 51.00 54.18 50.79 53.62 1,145.0K
09:35 53.62 55.65 53.41 55.20 1,271.3K
09:40 55.15 55.65 54.78 54.78 965.3K
09:45 54.68 55.33 54.51 54.94 312.1K
09:50 54.91 55.57 54.80 55.00 570.5K
09:55 54.98 55.30 54.70 55.12 265.1K
10:00 55.20 55.41 54.82 55.03 350.0K
10:05 55.00 55.28 54.63 55.26 232.4K
10:10 55.25 55.41 55.00 55.11 420.1K
10:15 55.15 55.24 55.00 55.19 238.2K
10:20 55.21 55.75 55.21 55.60 860.6K
10:25 55.62 55.67 55.23 55.24 99.4K
10:30 55.29 55.34 55.21 55.31 73.8K
10:35 55.27 55.58 55.26 55.44 95.7K
10:40 55.43 55.43 54.82 54.82 124.4K
10:45 54.82 55.30 54.79 55.27 159.9K
10:50 55.26 55.39 55.24 55.27 96.7K
10:55 55.26 55.49 55.26 55.34 190.8K
11:00 55.34 55.80 55.34 55.63 226.8K
11:05 55.62 55.62 55.21 55.25 38.2K
11:10 55.25 55.25 54.93 55.03 53.9K
11:15 55.04 55.19 54.93 54.94 59.6K
11:20 54.94 55.40 54.82 55.29 178.5K
11:25 55.23 55.28 54.94 54.96 67.5K
13:00 54.96 55.19 54.62 55.05 110.7K
13:05 55.05 55.05 54.71 54.71 48.5K
13:10 54.74 54.91 54.65 54.88 57.8K
13:15 54.88 54.88 54.70 54.76 21.3K
13:20 54.76 54.85 54.69 54.77 147.4K
13:25 54.77 55.44 54.77 55.21 217.1K
13:30 55.21 55.30 55.07 55.10 39.7K
13:35 55.10 55.60 55.09 55.33 161.9K
13:40 55.20 55.29 55.13 55.28 34.3K
13:45 55.28 55.29 55.18 55.28 48.7K
13:50 55.27 55.28 54.85 54.85 39.6K
13:55 54.93 54.95 54.72 54.86 48.2K
14:00 54.78 55.02 54.72 54.87 56.7K
14:05 54.88 54.98 54.80 54.96 20.6K
14:10 54.98 54.98 54.81 54.81 45.0K
14:15 54.90 54.93 54.84 54.92 24.4K
14:20 54.87 54.97 54.84 54.90 61.8K
14:25 54.92 54.96 54.68 54.94 67.5K
14:30 54.92 54.93 54.78 54.79 59.1K
14:35 54.86 54.95 54.71 54.83 159.6K
14:40 54.83 54.95 54.70 54.94 119.8K
14:45 54.94 55.07 54.91 54.91 99.7K
14:50 54.93 54.93 54.75 54.82 89.3K
14:55 54.81 54.82 54.75 54.77 48.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 50.97 55.80 50.78 54.70 10.1M
2025-09-25 50.99 52.42 50.87 51.40 4.4M
2025-09-24 49.18 51.28 48.82 50.79 3.7M
2025-09-23 50.75 51.00 48.25 49.38 4.2M
2025-09-22 50.33 52.81 50.33 50.75 5.6M
2025-09-19 49.18 51.28 49.18 49.97 4.4M
2025-09-18 51.25 51.50 49.01 49.66 5.3M
2025-09-17 51.00 52.50 50.45 51.32 4.6M
2025-09-16 53.00 53.20 50.51 51.31 6.1M
2025-09-15 49.44 56.80 49.44 53.04 9.7M
2025-09-12 49.50 50.10 48.66 49.45 4.1M
2025-09-11 49.00 50.16 48.58 49.95 3.3M
2025-09-10 50.80 50.81 48.90 49.20 6.5M
2025-09-09 51.49 53.55 51.49 51.95 5.0M
2025-09-08 52.80 52.97 50.23 52.28 6.1M
2025-09-05 48.05 51.30 47.97 51.13 6.8M
2025-09-04 48.65 51.35 47.28 48.15 6.0M
2025-09-03 48.65 50.50 48.27 48.55 4.2M
2025-09-02 49.37 50.30 47.95 48.46 5.0M
2025-09-01 48.11 50.07 47.80 49.37 5.3M
2025-08-29 46.38 49.50 46.15 48.44 5.8M
2025-08-28 46.28 47.38 44.76 46.15 3.3M
2025-08-27 47.36 48.09 46.16 46.19 4.2M
2025-08-26 47.21 48.45 46.98 47.36 2.6M
2025-08-25 47.00 48.85 46.82 47.37 3.8M
2025-08-22 46.05 47.10 46.04 47.00 2.3M
2025-08-21 47.03 47.37 46.02 46.22 2.5M
2025-08-20 46.98 47.05 46.13 47.02 2.6M
2025-08-19 47.38 47.80 46.80 47.21 2.8M
2025-08-18 47.30 48.52 46.90 47.50 4.0M
2025-08-15 45.61 47.92 45.60 46.88 4.2M
2025-08-14 47.86 48.14 45.65 45.72 4.3M
2025-08-13 48.50 48.91 47.63 47.85 4.2M
2025-08-12 48.31 49.12 47.49 48.80 8.2M
2025-08-11 43.49 48.80 42.73 48.33 11.4M
2025-08-08 42.20 42.68 41.62 41.81 3.1M
2025-08-07 41.89 42.09 41.30 41.66 1.8M
2025-08-06 41.46 41.92 41.11 41.90 1.7M
2025-08-05 41.60 42.08 41.21 41.62 2.0M
2025-08-04 41.25 41.63 40.81 41.43 2.0M
2025-08-01 41.35 42.39 41.22 41.46 2.3M
2025-07-31 42.69 42.86 41.18 41.32 3.0M
2025-07-30 43.82 43.94 42.50 42.75 2.7M
2025-07-29 43.61 44.48 43.36 43.71 2.5M
2025-07-28 43.51 44.40 43.09 43.97 3.6M
2025-07-25 42.38 45.61 42.38 43.79 7.3M
2025-07-24 40.36 42.19 40.36 42.00 4.3M
2025-07-23 41.31 41.59 40.51 40.59 2.6M
2025-07-22 41.12 41.64 40.92 41.36 2.4M
2025-07-21 41.32 41.37 40.75 41.17 2.2M
2025-07-18 40.47 42.23 40.47 41.23 3.5M
2025-07-17 39.61 40.57 39.39 40.48 2.7M
2025-07-16 39.60 39.94 39.46 39.63 1.4M
2025-07-15 40.35 40.48 38.90 39.45 2.6M
2025-07-14 40.43 41.05 40.16 40.27 1.9M
2025-07-11 40.01 40.53 39.80 40.17 1.9M
2025-07-10 39.80 40.75 39.56 40.18 2.6M
2025-07-09 40.40 40.49 39.74 39.87 1.7M
2025-07-08 39.33 40.56 39.15 40.22 2.6M
2025-07-07 39.40 39.68 39.11 39.40 1.2M
2025-07-04 41.11 41.11 39.32 39.40 3.3M
2025-07-03 39.81 41.53 39.50 40.90 3.1M
2025-07-02 40.02 40.16 39.60 39.82 1.9M
2025-07-01 40.56 40.61 39.50 40.16 2.4M
2025-06-30 40.52 41.01 40.06 40.55 2.4M
2025-06-27 41.14 41.78 40.32 40.43 2.7M
2025-06-26 40.82 41.88 40.50 40.55 3.2M
2025-06-25 40.77 41.34 40.50 40.96 3.3M
2025-06-24 39.05 40.89 38.88 40.77 4.7M
2025-06-23 38.20 38.99 37.63 38.96 3.0M
2025-06-20 37.56 39.88 37.52 38.06 4.5M
2025-06-19 37.78 39.34 37.42 37.58 3.5M
2025-06-18 38.17 38.42 36.90 38.03 2.8M
2025-06-17 36.74 39.20 36.74 38.08 4.2M
2025-06-16 36.62 37.42 36.62 36.76 1.5M
2025-06-13 38.01 38.16 36.76 36.77 2.6M
2025-06-12 37.90 38.66 37.43 38.17 2.3M
2025-06-11 37.73 39.04 37.72 37.90 2.5M
2025-06-10 38.10 38.95 37.38 37.74 3.0M
2025-06-09 37.06 38.50 36.91 38.14 2.7M
2025-06-06 36.88 37.35 36.80 36.97 1.1M
2025-06-05 37.12 37.37 36.78 37.02 1.2M
2025-06-04 36.43 37.69 36.39 37.23 2.3M
2025-06-03 35.59 37.29 35.53 36.45 1.4M
2025-05-30 36.78 36.87 35.72 35.86 1.3M
2025-05-29 35.70 36.55 35.70 36.41 1.4M
2025-05-28 36.60 36.61 35.75 35.98 2.0M
2025-05-27 36.79 37.03 36.25 36.58 1.8M
2025-05-26 36.71 37.42 36.40 36.90 1.6M
2025-05-23 37.68 37.98 36.60 36.63 2.5M
2025-05-22 38.60 38.67 37.50 37.67 3.2M
2025-05-21 38.83 39.86 38.21 38.88 6.2M
2025-05-20 41.00 41.13 38.21 38.37 7.1M
2025-05-19 37.51 37.88 36.39 36.81 2.7M
2025-05-16 38.49 38.80 37.57 37.59 2.6M
2025-05-15 35.99 39.78 35.55 38.49 5.0M
2025-05-14 36.68 36.85 35.81 36.00 2.2M
2025-05-13 37.49 37.79 36.58 36.60 2.4M
2025-05-12 36.30 37.14 36.30 37.14 1.6M
2025-05-09 37.47 37.75 35.81 35.84 2.4M
2025-05-08 36.72 38.47 36.46 37.79 1.5M
2025-05-07 37.85 37.85 36.51 36.80 1.2M
2025-05-06 35.66 37.45 35.21 37.05 1.9M
2025-04-30 34.80 35.64 34.51 35.39 1.2M
2025-04-29 34.20 35.50 34.20 34.81 1.0M
2025-04-28 34.89 34.89 33.90 34.57 0.9M
2025-04-25 35.00 35.35 34.67 34.81 0.8M
2025-04-24 36.33 36.34 34.97 35.05 1.2M
2025-04-23 35.56 36.07 35.31 35.80 0.7M
2025-04-22 35.60 35.88 35.25 35.37 0.6M
2025-04-21 34.65 35.70 34.65 35.60 0.6M
2025-04-18 35.00 35.30 34.68 34.88 0.6M
2025-04-17 34.92 35.68 34.92 35.04 0.8M
2025-04-16 35.78 35.82 34.44 35.14 1.0M
2025-04-15 36.11 36.45 35.56 35.95 0.9M
2025-04-14 36.66 37.30 35.70 36.01 1.7M
2025-04-11 36.62 36.75 35.86 36.36 0.9M
2025-04-10 35.97 36.66 34.83 35.98 1.4M
2025-04-09 33.90 35.30 31.66 35.18 2.1M
2025-04-08 34.33 35.81 33.81 33.90 2.7M
2025-04-07 39.50 39.50 33.05 33.60 2.5M
2025-04-03 41.60 42.01 40.81 41.30 0.8M
2025-04-02 42.39 42.63 41.70 41.81 0.7M
2025-04-01 40.89 42.97 40.76 42.25 1.2M
2025-03-31 42.05 42.05 40.47 40.89 1.3M
2025-03-28 42.31 42.48 41.60 41.81 1.2M
2025-03-27 43.60 43.70 42.11 42.38 2.0M
2025-03-26 44.52 45.09 43.58 43.79 1.3M
2025-03-25 45.35 45.82 44.48 44.68 1.2M
2025-03-24 46.40 46.51 44.80 45.57 1.0M
2025-03-21 47.21 47.85 46.00 46.23 1.0M
2025-03-20 47.85 48.33 47.56 47.58 0.6M
2025-03-19 48.81 48.94 47.82 47.88 0.8M
2025-03-18 48.50 49.45 48.32 49.01 1.1M
2025-03-17 49.10 49.10 48.06 48.23 0.8M
2025-03-14 46.91 48.88 46.80 48.70 1.4M
2025-03-13 48.61 48.90 46.78 47.10 1.5M
2025-03-12 48.47 49.06 48.11 48.55 1.0M
2025-03-11 48.34 49.10 47.70 48.47 1.2M
2025-03-10 49.18 49.70 48.57 49.15 1.5M
2025-03-07 52.63 52.99 48.59 49.41 3.2M
2025-03-06 52.82 53.20 52.01 52.73 1.4M
2025-03-05 52.75 53.20 50.97 52.29 1.7M
2025-03-04 54.92 55.20 51.88 53.18 2.9M
2025-03-03 52.00 57.55 52.00 56.05 3.9M
2025-02-28 50.58 54.99 50.58 52.50 4.4M
2025-02-27 47.80 49.70 47.10 49.59 3.0M
2025-02-26 47.01 47.93 46.52 47.25 1.0M
2025-02-25 47.25 47.59 46.65 46.73 1.2M
2025-02-24 48.50 48.55 46.93 47.50 1.2M
2025-02-21 47.10 48.50 46.46 48.48 1.5M
2025-02-20 47.87 48.05 46.55 46.61 1.1M
2025-02-19 47.20 48.25 46.40 47.91 1.0M
2025-02-18 47.67 48.82 47.24 47.36 1.1M
2025-02-17 48.34 49.11 47.65 47.67 1.0M
2025-02-14 49.48 50.44 48.13 48.34 1.1M
2025-02-13 47.75 50.00 47.67 49.48 2.1M
2025-02-12 47.00 48.09 47.00 47.66 0.9M
2025-02-11 48.51 48.51 46.81 47.54 1.1M
2025-02-10 50.55 50.55 46.09 49.00 3.8M
2025-02-07 49.89 51.20 49.61 50.10 1.4M
2025-02-06 49.85 50.47 49.40 49.97 1.2M
2025-02-05 49.70 50.47 49.17 49.58 0.7M
2025-01-27 49.55 51.39 49.55 49.70 1.2M
2025-01-24 49.00 50.24 48.74 49.90 1.0M
2025-01-23 50.48 51.43 49.00 49.00 1.4M
2025-01-22 52.83 53.30 49.03 49.80 2.2M
2025-01-21 54.40 54.49 52.60 52.83 0.7M
2025-01-20 55.37 55.50 52.53 54.12 1.2M
2025-01-17 55.55 57.30 54.60 54.72 1.4M
2025-01-16 55.00 55.43 53.40 54.10 0.7M
2025-01-15 54.11 55.82 53.38 54.40 1.3M
2025-01-14 50.08 56.16 48.97 54.60 3.4M
2025-01-13 49.48 51.16 49.48 50.26 2.5M
2025-01-10 48.23 51.21 48.23 50.01 3.0M
2025-01-09 46.20 48.85 46.20 48.80 2.1M
2025-01-08 45.58 47.60 44.66 47.01 1.8M
2025-01-07 45.77 46.30 44.23 45.69 1.5M
2025-01-06 45.40 46.68 44.70 45.75 1.7M
2025-01-03 48.50 49.70 45.60 45.97 1.8M
2025-01-02 48.70 49.57 46.90 49.57 2.1M