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
2024-12-31 49.09 49.28 47.80 48.33 1.8M
2024-12-30 51.17 51.72 48.32 48.83 3.1M
2024-12-27 53.15 53.15 51.10 51.60 1.4M
2024-12-26 55.20 55.90 51.80 52.30 2.3M
2024-12-25 57.56 57.89 54.12 55.50 2.5M
2024-12-24 50.75 58.18 50.75 58.08 3.6M
2024-12-23 52.93 53.65 50.52 50.80 1.6M
2024-12-20 54.15 55.88 52.89 52.92 2.5M
2024-12-19 55.00 56.95 53.80 54.10 1.4M
2024-12-18 57.86 57.86 55.11 55.52 1.6M
2024-12-17 54.04 58.48 54.04 56.35 2.9M
2024-12-16 53.84 55.80 53.18 54.03 1.9M
2024-12-13 55.69 55.69 53.60 53.84 1.1M
2024-12-12 56.81 56.99 54.00 55.81 3.2M
2024-12-11 59.20 59.74 56.08 56.86 2.9M
2024-12-10 64.48 65.89 61.01 61.06 1.9M
2024-12-09 61.01 63.72 59.88 63.41 3.2M
2024-12-06 58.35 62.93 56.10 61.80 3.1M
2024-12-05 58.96 59.35 57.50 58.63 2.0M
2024-12-04 62.76 63.49 58.11 58.45 3.5M
2024-12-03 64.15 67.60 63.06 63.42 4.1M
2024-12-02 59.92 65.51 59.28 65.00 5.9M
2024-11-29 59.00 61.50 57.70 59.28 3.3M
2024-11-28 56.70 61.92 56.70 59.14 4.7M
2024-11-27 53.90 56.94 52.31 56.69 3.8M
2024-11-26 54.70 56.01 52.50 53.94 3.3M
2024-11-25 52.50 55.10 51.50 55.03 4.2M
2024-11-22 53.52 55.66 51.60 52.00 4.3M
2024-11-21 53.05 55.30 53.00 53.50 2.5M
2024-11-20 51.10 53.83 51.10 52.98 2.4M
2024-11-19 48.30 52.43 47.66 51.73 2.3M
2024-11-18 50.02 50.56 47.61 48.25 2.4M
2024-11-15 51.19 52.70 49.99 50.02 2.6M
2024-11-14 56.30 58.05 51.56 51.75 4.5M
2024-11-13 53.00 55.99 51.51 55.76 4.1M
2024-11-12 52.74 56.73 52.71 53.60 5.9M
2024-11-11 49.00 53.37 48.50 52.94 5.0M
2024-11-08 48.15 51.79 48.15 49.30 6.4M
2024-11-07 47.50 50.27 46.59 48.50 8.4M
2024-11-06 45.59 51.61 44.91 49.64 14.0M
2024-11-05 39.20 43.01 39.20 43.01 6.0M
2024-11-04 35.26 35.84 34.83 35.84 1.2M
2024-11-01 37.50 37.68 35.30 35.33 2.0M
2024-10-31 35.15 38.85 35.10 37.66 2.8M
2024-10-30 36.00 36.13 34.81 34.95 1.3M
2024-10-29 38.05 38.30 36.26 36.28 1.7M
2024-10-28 37.99 38.43 37.49 37.87 2.3M
2024-10-25 34.18 37.81 34.17 37.81 3.1M
2024-10-24 34.81 34.85 34.12 34.15 0.8M
2024-10-23 34.06 35.35 33.99 34.89 1.7M
2024-10-22 34.13 34.50 33.63 34.15 1.1M
2024-10-21 34.46 34.99 33.51 34.15 1.8M
2024-10-18 31.35 34.57 31.27 33.74 1.9M
2024-10-17 31.80 32.37 31.41 31.53 0.8M
2024-10-16 31.65 32.19 31.33 31.63 0.8M
2024-10-15 32.71 33.28 31.97 31.97 1.0M
2024-10-14 32.43 33.25 31.69 33.03 1.5M
2024-10-11 35.60 35.90 31.80 32.13 1.8M
2024-10-10 35.71 36.85 35.16 35.50 1.5M
2024-10-09 37.38 38.36 35.50 35.50 2.9M
2024-10-08 40.08 40.94 36.80 39.47 4.8M
2024-09-30 31.04 34.58 30.33 34.29 3.6M
2024-09-27 27.72 29.80 27.72 29.32 1.5M
2024-09-26 26.38 27.38 26.23 27.38 1.2M
2024-09-25 26.59 27.12 26.54 26.55 1.4M
2024-09-24 24.55 26.31 24.55 26.31 1.5M
2024-09-23 24.46 24.87 24.37 24.41 0.5M
2024-09-20 24.91 24.92 24.44 24.51 0.6M
2024-09-19 24.61 25.28 24.35 25.01 0.6M
2024-09-18 25.23 25.24 24.37 24.51 0.7M
2024-09-13 25.90 26.05 25.11 25.24 1.0M
2024-09-12 25.46 26.25 25.46 26.06 1.0M
2024-09-11 24.74 25.93 24.74 25.62 1.0M
2024-09-10 24.92 25.19 24.38 25.07 0.8M
2024-09-09 25.19 25.42 24.90 25.00 0.5M
2024-09-06 26.24 26.24 25.11 25.19 0.5M
2024-09-05 25.80 26.34 25.80 25.98 0.6M
2024-09-04 25.50 26.29 25.33 25.84 0.8M
2024-09-03 24.90 25.95 24.80 25.63 0.7M
2024-09-02 25.81 25.97 24.97 24.99 0.9M
2024-08-30 25.22 26.33 25.20 25.80 1.3M
2024-08-29 24.63 25.41 24.58 25.13 0.6M
2024-08-28 24.58 25.03 24.36 24.75 0.4M
2024-08-27 25.03 25.24 24.58 24.61 0.5M
2024-08-26 24.40 25.83 24.40 25.24 0.8M
2024-08-23 24.89 24.89 24.33 24.43 0.5M
2024-08-22 24.99 25.59 24.80 24.88 0.8M
2024-08-21 25.10 25.34 24.86 25.09 0.5M
2024-08-20 25.21 25.51 24.83 24.96 0.6M
2024-08-19 25.48 25.60 25.18 25.22 0.4M
2024-08-16 25.91 25.96 25.46 25.46 0.4M
2024-08-15 25.70 26.22 25.42 25.91 0.7M
2024-08-14 26.21 26.47 25.80 25.82 0.5M
2024-08-13 25.97 26.66 25.81 26.37 0.6M
2024-08-12 25.97 26.34 25.66 26.04 0.8M
2024-08-09 26.66 26.78 25.89 25.89 1.2M
2024-08-08 26.65 26.90 26.39 26.53 0.6M
2024-08-07 27.01 27.05 26.56 26.79 0.6M
2024-08-06 26.79 27.39 26.65 27.03 0.7M
2024-08-05 27.37 27.90 26.32 26.60 1.2M
2024-08-02 28.08 28.30 27.65 27.65 0.7M
2024-08-01 28.10 28.60 28.00 28.27 0.7M
2024-07-31 27.03 28.18 26.88 28.17 0.7M
2024-07-30 26.88 27.29 26.61 27.07 0.5M
2024-07-29 27.20 27.83 26.63 26.90 0.6M
2024-07-26 27.20 27.55 27.07 27.23 0.6M
2024-07-25 26.40 27.65 26.31 27.07 0.8M
2024-07-24 27.20 27.21 26.48 26.50 0.7M
2024-07-23 28.03 28.38 27.31 27.31 0.6M
2024-07-22 27.91 28.29 27.82 28.03 0.5M
2024-07-19 27.52 28.25 27.36 27.94 0.4M
2024-07-18 28.05 28.05 27.20 27.67 0.6M
2024-07-17 28.21 28.58 27.93 28.05 0.5M
2024-07-16 28.29 28.46 27.98 28.10 0.5M
2024-07-15 29.01 29.17 28.05 28.10 0.6M
2024-07-12 29.01 29.70 29.01 29.06 0.6M
2024-07-11 28.38 29.43 28.23 29.16 1.2M
2024-07-10 27.69 28.40 27.55 27.75 0.6M
2024-07-09 27.66 27.99 26.93 27.79 0.7M
2024-07-08 28.66 28.66 27.60 27.69 0.7M
2024-07-05 28.55 28.95 28.12 28.72 0.7M
2024-07-04 29.74 29.92 28.55 28.58 0.8M
2024-07-03 29.75 30.24 29.46 29.74 0.6M
2024-07-02 29.55 30.26 29.35 29.74 0.8M
2024-07-01 29.35 29.76 29.13 29.48 0.6M
2024-06-28 30.07 30.34 29.35 29.42 1.8M
2024-06-27 31.93 32.04 29.72 30.15 2.1M
2024-06-26 30.66 32.11 30.44 32.05 0.7M
2024-06-25 31.02 31.37 30.66 30.74 0.7M
2024-06-24 32.98 32.98 31.08 31.08 1.0M
2024-06-21 33.84 34.01 33.02 33.05 0.6M
2024-06-20 34.70 34.85 33.87 33.87 0.7M
2024-06-19 35.58 35.60 34.46 34.46 0.7M
2024-06-18 35.20 35.68 35.06 35.47 0.4M
2024-06-17 35.79 35.94 34.64 35.42 1.1M
2024-06-14 36.86 36.94 35.52 35.99 1.9M
2024-06-13 37.75 37.94 36.60 37.13 1.0M
2024-06-12 37.79 38.16 37.53 37.68 0.4M
2024-06-11 36.81 38.24 36.52 37.89 0.3M
2024-06-07 37.06 37.80 36.78 37.12 0.4M
2024-06-06 38.65 39.01 36.72 36.92 0.7M
2024-06-05 38.60 39.45 38.60 38.63 0.3M
2024-06-04 39.10 39.28 38.45 38.90 0.4M
2024-06-03 40.63 40.64 39.00 39.19 0.6M
2024-05-31 39.84 40.82 39.84 40.63 0.4M
2024-05-30 40.10 40.29 39.66 40.00 0.3M
2024-05-29 39.53 40.78 39.53 39.88 0.5M
2024-05-28 39.76 40.10 39.40 39.53 0.3M
2024-05-27 40.19 40.60 39.30 39.75 0.4M
2024-05-24 40.46 40.69 39.87 39.99 0.4M
2024-05-23 41.71 41.71 40.32 40.42 0.5M
2024-05-22 40.71 41.56 40.31 41.41 0.6M
2024-05-21 41.98 41.98 40.46 40.54 0.6M
2024-05-20 40.71 43.50 40.71 42.03 0.9M
2024-05-17 40.84 41.39 40.30 41.23 0.3M
2024-05-16 40.70 41.43 40.62 40.65 0.3M
2024-05-15 41.36 41.69 40.70 40.70 0.4M
2024-05-14 41.34 42.08 41.24 41.40 0.4M
2024-05-13 42.62 42.62 41.31 41.43 0.6M
2024-05-10 43.80 44.13 42.80 42.80 0.6M
2024-05-09 43.00 44.36 43.00 43.92 0.8M
2024-05-08 42.45 43.45 42.26 42.43 0.5M
2024-05-07 42.68 43.45 42.53 43.45 0.6M
2024-05-06 42.13 43.12 42.12 43.01 0.9M
2024-04-30 42.72 42.75 41.31 41.63 0.9M
2024-04-29 40.18 43.10 40.01 43.10 1.2M
2024-04-26 39.40 40.35 39.15 40.32 0.5M
2024-04-25 39.35 40.12 39.20 39.37 0.5M
2024-04-24 39.50 39.86 38.92 39.37 0.4M
2024-04-23 39.46 39.97 39.22 39.44 0.3M
2024-04-22 39.30 40.00 39.04 39.39 0.4M
2024-04-19 40.00 40.30 39.35 39.51 0.4M
2024-04-18 40.58 41.04 39.72 40.33 0.5M
2024-04-17 39.81 40.88 39.81 40.58 0.6M
2024-04-16 41.05 41.64 39.12 39.20 0.8M
2024-04-15 43.17 43.99 41.00 41.73 0.7M
2024-04-12 44.12 44.21 42.77 42.77 0.6M
2024-04-11 44.00 45.08 43.59 44.03 0.7M
2024-04-10 46.33 46.66 44.00 44.30 0.9M
2024-04-09 43.48 46.40 43.03 46.14 1.4M
2024-04-08 45.11 45.60 43.11 43.11 0.5M
2024-04-03 45.58 45.97 44.75 44.87 0.7M
2024-04-02 44.51 45.97 44.39 45.65 0.6M
2024-04-01 43.60 45.23 43.03 44.87 0.8M
2024-03-29 42.66 43.56 42.66 42.98 0.4M
2024-03-28 42.01 43.19 42.01 42.62 0.4M
2024-03-27 43.81 43.81 42.34 42.44 0.4M
2024-03-26 42.85 44.30 42.85 43.81 0.8M
2024-03-25 43.88 43.88 42.80 42.84 0.8M
2024-03-22 45.58 45.63 43.88 43.88 0.9M
2024-03-21 46.26 46.52 45.45 45.61 0.7M
2024-03-20 46.30 46.72 45.96 46.36 0.7M
2024-03-19 46.89 47.23 46.30 46.36 0.7M
2024-03-18 46.79 47.22 46.54 47.09 0.9M
2024-03-15 46.59 46.79 45.70 46.30 0.6M
2024-03-14 47.73 48.01 46.40 46.62 0.6M
2024-03-13 48.34 48.67 47.72 47.96 0.6M
2024-03-12 48.64 48.86 48.12 48.33 0.9M
2024-03-11 46.39 49.19 46.15 48.88 1.3M
2024-03-08 46.49 46.88 45.75 45.95 0.3M
2024-03-07 47.12 47.59 46.47 46.49 0.5M
2024-03-06 46.66 47.60 46.20 47.12 0.4M
2024-03-05 47.81 48.12 46.66 46.75 0.5M
2024-03-04 49.10 49.28 47.85 48.00 0.4M
2024-03-01 49.60 49.96 48.77 48.88 0.6M
2024-02-29 46.79 49.78 46.79 49.78 0.7M
2024-02-28 48.82 50.46 46.86 47.05 1.0M
2024-02-27 47.62 48.67 47.11 48.60 0.5M
2024-02-26 47.64 48.39 46.50 47.62 0.6M
2024-02-23 47.50 47.74 46.71 47.60 0.4M
2024-02-22 47.02 48.27 46.82 47.25 0.4M
2024-02-21 46.67 48.47 46.22 47.27 0.5M
2024-02-20 47.69 47.70 46.40 46.91 0.4M
2024-02-19 48.50 48.50 46.97 47.91 0.6M
2024-02-08 45.55 48.71 44.45 48.04 0.8M
2024-02-07 42.87 45.50 42.07 44.80 0.7M
2024-02-06 40.69 43.28 39.67 42.57 0.7M
2024-02-05 42.20 42.66 39.01 40.73 0.7M
2024-02-02 44.35 45.34 41.50 42.56 0.6M
2024-02-01 45.20 45.98 44.31 44.32 0.7M
2024-01-31 47.51 47.60 45.10 45.80 0.9M
2024-01-30 50.50 50.50 48.63 48.80 0.4M
2024-01-29 52.14 52.27 50.20 50.49 0.3M
2024-01-26 52.33 52.99 51.71 51.71 0.3M
2024-01-25 50.50 52.17 50.22 52.11 0.4M
2024-01-24 50.02 50.93 49.37 50.64 0.5M
2024-01-23 50.49 51.07 49.46 49.88 0.5M
2024-01-22 53.49 53.49 50.30 50.41 0.5M
2024-01-19 54.01 55.20 53.66 53.70 0.3M
2024-01-18 54.66 54.66 52.70 53.99 0.5M
2024-01-17 55.80 55.81 54.20 54.26 0.5M
2024-01-16 56.54 56.74 55.18 55.83 0.5M
2024-01-15 57.48 58.02 56.30 56.57 0.5M
2024-01-12 58.41 59.16 57.44 57.46 0.5M
2024-01-11 57.68 59.50 57.55 58.60 0.8M
2024-01-10 58.01 59.00 57.51 57.85 0.5M
2024-01-09 58.68 59.08 58.02 58.40 0.5M
2024-01-08 60.58 60.58 58.43 58.46 0.5M
2024-01-05 60.91 62.45 60.41 60.58 0.4M
2024-01-04 61.80 61.80 60.78 60.90 0.3M
2024-01-03 61.65 61.99 61.20 61.79 0.3M
2024-01-02 61.46 62.46 61.34 61.65 0.6M