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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 61.87 62.52 61.57 61.67 0.5M
2023-12-28 58.80 62.19 58.41 62.03 1.0M
2023-12-27 59.85 59.85 58.33 59.14 0.4M
2023-12-26 60.24 60.48 59.24 59.89 0.4M
2023-12-25 59.52 60.76 59.52 60.18 0.3M
2023-12-22 59.00 60.49 58.39 59.80 0.6M
2023-12-21 58.12 59.79 58.01 59.41 0.4M
2023-12-20 58.61 59.04 58.38 58.47 0.2M
2023-12-19 58.64 59.13 58.24 58.88 0.2M
2023-12-18 60.33 60.33 58.72 58.86 0.4M
2023-12-15 60.36 61.17 59.96 60.19 0.5M
2023-12-14 59.67 61.11 59.66 60.22 0.6M
2023-12-13 59.93 60.12 58.80 59.80 0.6M
2023-12-12 59.03 59.59 58.89 59.44 0.3M
2023-12-11 59.02 59.50 58.02 59.49 0.5M
2023-12-08 60.33 60.50 58.86 58.86 1.4M
2023-12-07 60.33 60.52 58.50 60.12 0.9M
2023-12-06 58.30 60.58 58.01 59.74 0.7M
2023-12-05 58.79 59.90 58.22 58.22 0.4M
2023-12-04 59.75 59.88 59.17 59.39 0.3M
2023-12-01 59.88 60.22 59.16 59.89 0.4M
2023-11-30 60.25 60.39 59.60 59.99 0.4M
2023-11-29 60.62 61.17 60.20 60.46 0.5M
2023-11-28 59.98 61.10 59.50 60.93 1.0M
2023-11-27 60.50 61.13 59.58 59.84 0.7M
2023-11-24 60.71 60.72 59.66 59.68 0.5M
2023-11-23 59.52 60.80 59.52 60.71 0.6M
2023-11-22 60.60 61.15 59.51 59.51 0.6M
2023-11-21 61.68 61.78 60.80 61.00 0.5M
2023-11-20 60.50 61.36 59.91 61.18 0.6M
2023-11-17 59.92 60.80 59.63 60.22 0.5M
2023-11-16 61.38 61.38 59.88 59.92 0.7M
2023-11-15 61.61 61.99 61.00 61.33 0.6M
2023-11-14 60.62 61.40 60.62 61.01 0.5M
2023-11-13 61.20 61.68 60.56 60.90 0.5M
2023-11-10 61.18 61.49 60.38 61.38 0.5M
2023-11-09 61.10 61.98 61.02 61.29 0.6M
2023-11-08 60.70 61.28 60.30 61.04 0.6M
2023-11-07 61.61 61.87 60.52 60.95 0.6M
2023-11-06 60.02 61.96 59.85 61.90 0.8M
2023-11-03 60.25 60.38 59.86 60.00 0.5M
2023-11-02 60.98 61.23 59.46 59.85 0.5M
2023-11-01 60.86 61.54 59.40 60.71 0.5M
2023-10-31 59.80 61.12 59.51 60.86 0.8M
2023-10-30 58.05 60.13 58.02 59.85 0.7M
2023-10-27 56.50 58.58 56.22 58.30 0.7M
2023-10-26 57.01 57.03 55.80 56.75 0.4M
2023-10-25 57.51 57.95 57.04 57.17 0.4M
2023-10-24 56.02 57.28 55.74 57.16 0.5M
2023-10-23 57.20 57.20 55.50 55.79 0.5M
2023-10-20 57.18 58.33 56.82 57.43 0.5M
2023-10-19 56.75 58.14 56.75 57.29 0.5M
2023-10-18 57.99 57.99 56.88 56.93 0.4M
2023-10-17 57.97 58.47 57.31 58.00 0.5M
2023-10-16 58.99 58.99 57.35 57.66 0.6M
2023-10-13 59.80 60.38 58.15 58.37 0.7M
2023-10-12 59.25 61.40 58.12 60.01 1.5M
2023-10-11 59.92 59.98 58.50 58.87 0.9M
2023-10-10 59.99 60.70 58.89 59.92 1.3M
2023-10-09 54.57 62.38 54.57 60.50 3.2M
2023-09-28 68.26 68.86 67.78 67.78 0.3M
2023-09-27 67.75 69.52 67.53 68.21 0.3M
2023-09-26 68.30 68.62 67.72 67.75 0.2M
2023-09-25 69.00 69.58 68.09 68.58 0.3M
2023-09-22 67.67 69.16 67.67 69.04 0.4M
2023-09-21 68.30 68.60 67.35 67.90 0.3M
2023-09-20 70.00 70.00 68.32 68.36 0.3M
2023-09-19 70.80 70.80 69.72 70.02 0.3M
2023-09-18 70.01 71.36 69.47 70.83 0.3M
2023-09-15 72.30 72.30 70.07 70.11 0.4M
2023-09-14 72.68 72.68 71.54 71.55 0.2M
2023-09-13 72.78 73.50 72.05 72.40 0.3M
2023-09-12 72.55 73.50 72.06 72.88 0.3M
2023-09-11 71.85 72.83 71.17 72.52 0.4M
2023-09-08 72.09 72.66 71.40 71.60 0.3M
2023-09-07 73.13 73.15 72.08 72.08 0.3M
2023-09-06 73.19 73.32 72.36 73.18 0.3M
2023-09-05 72.89 73.49 72.62 73.05 0.3M
2023-09-04 72.79 73.62 72.17 73.27 0.4M
2023-09-01 73.50 73.85 72.34 72.94 0.7M
2023-08-31 73.60 75.89 71.39 73.78 1.7M
2023-08-30 80.99 83.88 80.99 82.19 0.4M
2023-08-29 78.94 81.53 78.83 80.95 0.4M
2023-08-28 83.00 84.00 78.87 78.94 0.5M
2023-08-25 79.63 80.15 78.41 78.45 0.3M
2023-08-24 80.00 80.87 79.55 79.94 0.2M
2023-08-23 82.23 82.49 80.00 80.00 0.3M
2023-08-22 84.17 84.85 82.11 83.10 0.3M
2023-08-21 86.85 86.85 84.49 84.74 0.2M
2023-08-18 85.99 87.83 85.69 86.60 0.3M
2023-08-17 85.82 86.15 85.06 86.00 0.2M
2023-08-16 86.39 86.61 85.43 85.99 0.2M
2023-08-15 86.40 86.69 85.53 86.48 0.2M
2023-08-14 86.99 86.99 86.03 86.47 0.2M
2023-08-11 88.51 88.86 87.08 87.18 0.2M
2023-08-10 88.60 89.50 87.84 88.70 0.3M
2023-08-09 87.00 87.54 87.00 87.46 0.1M
2023-08-08 87.85 88.30 86.88 87.47 0.2M
2023-08-07 89.16 89.16 87.50 87.72 0.3M
2023-08-04 90.20 90.54 89.01 89.29 0.3M
2023-08-03 90.33 90.43 89.61 90.00 0.2M
2023-08-02 90.18 90.83 90.00 90.34 0.2M
2023-08-01 90.11 90.68 89.81 90.19 0.2M
2023-07-31 89.16 91.06 88.89 90.70 0.3M
2023-07-28 88.63 89.42 87.80 89.19 0.2M
2023-07-27 88.98 90.02 88.02 89.12 0.2M
2023-07-26 89.42 89.42 88.83 89.00 0.2M
2023-07-25 89.45 90.14 88.52 89.42 0.3M
2023-07-24 89.68 89.68 88.75 89.13 0.2M
2023-07-21 90.45 90.87 89.42 89.74 0.2M
2023-07-20 91.11 91.91 89.73 90.40 0.2M
2023-07-19 91.76 91.91 90.80 91.40 0.2M
2023-07-18 91.39 93.16 91.36 91.99 0.3M
2023-07-17 91.91 91.99 90.20 91.48 0.4M
2023-07-14 94.00 94.80 92.30 92.70 0.5M
2023-07-13 93.86 94.75 93.00 94.00 0.5M
2023-07-12 91.43 94.56 90.61 93.85 0.9M
2023-07-11 88.88 91.77 88.78 91.49 0.6M
2023-07-10 88.08 90.19 87.98 89.05 0.3M
2023-07-07 88.61 88.70 87.72 87.90 0.2M
2023-07-06 89.57 89.57 88.58 89.02 0.2M
2023-07-05 89.75 90.58 89.20 89.78 0.3M
2023-07-04 90.75 90.75 89.07 89.78 0.4M
2023-07-03 90.33 91.68 89.38 90.05 0.6M
2023-06-30 85.31 91.30 85.31 90.33 1.2M
2023-06-29 85.56 86.37 85.14 85.29 0.2M
2023-06-28 87.33 87.33 85.05 85.85 0.3M
2023-06-27 86.90 87.82 86.70 87.08 0.3M
2023-06-26 88.99 88.99 86.65 86.95 0.3M
2023-06-21 89.44 90.78 88.35 88.91 0.4M
2023-06-20 91.30 91.51 89.83 90.21 0.4M
2023-06-19 92.24 92.95 90.88 91.35 0.3M
2023-06-16 92.65 93.36 92.36 93.05 0.3M
2023-06-15 91.73 93.37 91.06 93.09 0.4M
2023-06-14 92.90 92.99 90.85 91.73 0.3M
2023-06-13 92.53 93.79 92.26 92.74 0.2M
2023-06-12 92.60 93.66 91.75 93.00 0.2M
2023-06-09 92.30 93.33 92.00 93.00 0.2M
2023-06-08 92.27 93.58 92.27 92.56 0.2M
2023-06-07 94.92 94.92 92.29 92.29 0.4M
2023-06-06 96.80 96.80 94.90 94.90 0.3M
2023-06-05 97.03 97.98 96.06 96.48 0.3M
2023-06-02 94.96 97.68 94.96 97.23 0.4M
2023-06-01 95.01 95.56 94.20 94.96 0.2M
2023-05-31 96.19 96.19 94.41 94.83 0.3M
2023-05-30 97.64 98.84 97.44 98.08 0.3M
2023-05-29 98.62 99.30 97.76 98.12 0.3M
2023-05-26 99.46 99.46 97.50 98.62 0.2M
2023-05-25 98.89 99.48 98.16 99.45 0.3M
2023-05-24 98.00 99.70 98.00 98.89 0.3M
2023-05-23 98.58 98.95 98.19 98.50 0.2M
2023-05-22 98.51 99.02 97.80 98.60 0.2M
2023-05-19 98.75 98.85 97.99 98.51 0.2M
2023-05-18 99.89 99.89 97.91 98.54 0.4M
2023-05-17 100.01 100.66 99.39 99.89 0.3M
2023-05-16 100.41 100.45 99.41 99.98 0.2M
2023-05-15 98.35 100.87 98.32 100.60 0.5M
2023-05-12 99.62 100.28 97.97 97.97 0.3M
2023-05-11 98.30 100.47 97.50 99.67 0.5M
2023-05-10 96.82 98.18 96.16 97.80 0.3M
2023-05-09 97.70 97.97 95.61 96.82 0.5M
2023-05-08 97.64 98.47 97.33 97.84 0.3M
2023-05-05 99.26 99.64 97.22 97.30 0.6M
2023-05-04 101.10 101.31 99.19 99.24 0.7M
2023-04-28 105.95 106.08 97.98 101.42 1.6M
2023-04-27 114.20 114.20 112.24 112.50 0.3M
2023-04-26 110.01 115.41 110.01 113.72 0.6M
2023-04-25 117.22 117.22 110.06 110.86 1.1M
2023-04-24 116.92 117.75 116.22 117.60 0.3M
2023-04-21 117.87 119.26 117.07 117.15 0.5M
2023-04-20 120.30 120.68 117.36 117.87 0.7M
2023-04-19 121.88 122.06 120.27 120.27 0.5M
2023-04-18 122.38 123.51 121.28 121.49 0.6M
2023-04-17 123.18 124.86 122.43 123.66 0.5M
2023-04-14 120.95 123.84 120.56 123.20 0.6M
2023-04-13 122.41 122.97 120.88 120.95 0.4M
2023-04-12 122.97 123.18 122.13 122.30 0.6M
2023-04-11 122.65 124.72 122.30 123.57 0.9M
2023-04-10 120.95 123.51 120.41 123.51 1.1M
2023-04-07 120.61 121.22 119.87 120.49 0.4M
2023-04-06 118.24 121.95 117.85 120.62 0.7M
2023-04-04 120.20 120.68 117.97 118.45 0.6M
2023-04-03 119.27 120.87 118.92 120.50 0.5M
2023-03-31 116.99 119.87 116.99 119.87 0.7M
2023-03-30 117.70 118.11 116.89 117.14 0.6M
2023-03-29 120.80 120.87 117.16 117.76 1.2M
2023-03-28 122.29 122.29 120.20 120.20 0.4M
2023-03-27 120.15 122.86 119.93 121.85 0.7M
2023-03-24 120.39 120.87 119.60 120.14 0.4M
2023-03-23 118.24 120.44 118.24 120.40 0.4M
2023-03-22 118.31 120.51 118.31 119.91 0.3M
2023-03-21 117.12 119.39 117.12 119.16 0.5M
2023-03-20 117.56 118.27 116.22 117.32 0.3M
2023-03-17 117.26 118.84 116.98 117.03 0.4M
2023-03-16 120.06 120.19 116.89 116.98 0.5M
2023-03-15 119.25 120.95 119.24 120.26 0.3M
2023-03-14 119.69 120.27 117.24 118.80 0.5M
2023-03-13 120.32 121.68 119.74 120.45 0.5M
2023-03-10 122.57 122.87 121.34 122.10 0.4M
2023-03-09 122.07 122.90 121.96 122.41 0.2M
2023-03-08 122.55 122.55 121.80 122.07 0.3M
2023-03-07 124.30 124.58 121.78 122.42 0.4M
2023-03-06 123.58 124.39 122.78 124.25 0.4M
2023-03-03 122.96 123.64 122.32 123.57 0.3M
2023-03-02 123.94 123.98 122.17 122.63 0.5M
2023-03-01 123.00 123.30 121.99 123.18 0.3M
2023-02-28 122.97 123.57 121.96 122.92 0.3M
2023-02-27 123.71 123.96 121.70 122.03 0.4M
2023-02-24 124.96 124.96 123.49 123.72 0.3M
2023-02-23 124.25 124.93 123.99 124.93 0.4M
2023-02-22 123.78 124.59 123.40 124.58 0.3M
2023-02-21 123.38 124.72 123.38 123.68 0.5M
2023-02-20 122.80 124.32 121.30 123.42 0.5M
2023-02-17 125.14 125.67 122.30 122.30 0.7M
2023-02-16 128.85 128.85 124.45 125.38 0.9M
2023-02-15 130.38 130.40 128.30 128.32 0.6M
2023-02-14 131.62 131.68 129.73 130.07 0.6M
2023-02-13 130.20 130.70 129.64 129.78 0.6M
2023-02-10 129.85 132.28 129.85 130.18 0.8M
2023-02-09 129.53 130.39 128.99 130.30 0.5M
2023-02-08 129.72 130.64 129.05 129.53 0.5M
2023-02-07 129.09 129.52 128.18 129.47 0.4M
2023-02-06 130.45 130.80 128.38 129.16 0.5M
2023-02-03 132.10 132.27 129.03 130.66 0.8M
2023-02-02 132.43 132.70 131.53 131.92 0.6M
2023-02-01 131.97 133.00 131.10 132.93 0.7M
2023-01-31 131.10 133.25 131.10 132.02 0.6M
2023-01-30 133.24 136.15 132.10 132.10 1.5M
2023-01-20 127.63 129.51 127.63 129.50 0.6M
2023-01-19 127.95 128.30 126.36 128.00 0.4M
2023-01-18 128.18 128.97 127.07 127.97 0.5M
2023-01-17 125.90 128.28 125.85 127.71 0.7M
2023-01-16 124.58 126.62 124.32 125.82 0.5M
2023-01-13 123.99 126.93 123.99 124.67 0.4M
2023-01-12 122.40 126.22 122.40 124.32 0.5M
2023-01-11 126.09 127.20 123.04 123.28 0.5M
2023-01-10 126.13 126.95 124.92 126.76 0.5M
2023-01-09 123.42 128.78 123.42 126.12 0.9M
2023-01-06 122.22 124.50 122.22 123.39 0.7M
2023-01-05 120.27 123.55 119.92 123.55 0.8M
2023-01-04 121.78 121.79 119.26 119.87 0.5M
2023-01-03 118.17 121.95 117.61 121.78 0.6M