国能日新

301162
🏛️ 中国 →
60.95
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
2022-12-30 64.04 64.24 62.29 62.73 0.4M
2022-12-29 64.26 65.74 63.26 63.44 0.5M
2022-12-28 65.69 67.00 63.83 64.42 0.6M
2022-12-27 65.00 66.18 63.94 65.71 0.7M
2022-12-26 60.71 65.19 60.71 64.91 1.0M
2022-12-23 59.88 61.62 58.86 60.91 0.5M
2022-12-22 60.63 60.71 59.29 59.88 0.4M
2022-12-21 62.86 63.17 60.08 60.63 0.6M
2022-12-20 62.29 64.19 62.04 62.59 0.4M
2022-12-19 63.79 64.20 61.79 62.20 0.5M
2022-12-16 65.80 66.43 62.64 63.14 0.5M
2022-12-15 65.71 67.71 64.36 65.64 0.4M
2022-12-14 66.79 68.06 65.50 65.79 0.6M
2022-12-13 67.86 69.29 65.76 67.50 1.0M
2022-12-12 68.44 70.55 67.64 68.54 1.0M
2022-12-09 68.43 70.63 66.44 68.36 1.4M
2022-12-08 64.99 68.94 63.78 68.84 1.6M
2022-12-07 63.67 66.66 62.73 65.46 1.4M
2022-12-06 63.87 64.69 61.94 63.66 0.8M
2022-12-05 63.47 66.79 63.11 64.22 1.3M
2022-12-02 63.57 65.93 62.13 64.31 1.4M
2022-12-01 64.29 64.29 61.91 62.86 1.5M
2022-11-30 65.71 65.71 61.04 63.61 2.0M
2022-11-29 63.51 68.09 62.14 64.84 2.6M
2022-11-28 60.44 66.58 60.24 63.80 4.1M
2022-11-25 57.04 57.04 55.25 55.77 0.7M
2022-11-24 59.31 60.03 56.86 57.06 0.8M
2022-11-23 61.29 61.29 57.69 59.31 0.9M
2022-11-22 61.43 61.43 58.76 60.02 1.2M
2022-11-21 56.79 62.27 56.79 60.83 1.9M
2022-11-18 56.34 58.06 55.35 56.77 1.1M
2022-11-17 56.24 56.69 54.00 56.42 0.8M
2022-11-16 58.57 58.57 55.71 56.29 0.7M
2022-11-15 55.74 58.29 55.73 58.09 1.3M
2022-11-14 58.35 59.20 54.50 55.18 1.4M
2022-11-11 61.86 63.77 58.59 58.59 1.0M
2022-11-10 61.86 64.20 60.81 61.06 1.1M
2022-11-09 62.36 63.06 60.41 62.18 0.6M
2022-11-08 61.44 62.14 60.26 61.79 0.7M
2022-11-07 62.31 63.80 61.43 62.04 1.0M
2022-11-04 61.00 63.41 59.64 62.31 1.3M
2022-11-03 59.99 63.48 58.29 60.43 1.4M
2022-11-02 58.94 61.41 57.24 60.08 1.7M
2022-11-01 54.29 60.46 54.29 58.62 1.7M
2022-10-31 51.44 56.28 51.43 55.36 1.6M
2022-10-28 57.65 58.49 54.73 55.43 0.8M
2022-10-27 58.39 60.69 57.48 57.94 1.3M
2022-10-26 58.46 59.62 56.79 57.85 1.0M
2022-10-25 56.43 59.50 54.77 58.46 1.2M
2022-10-24 55.55 58.79 55.06 56.45 1.1M
2022-10-21 55.32 56.04 54.57 55.65 0.6M
2022-10-20 56.43 58.43 55.24 55.32 0.8M
2022-10-19 57.13 57.71 55.56 57.39 1.0M
2022-10-18 55.71 58.71 54.30 56.48 1.2M
2022-10-17 55.48 56.29 52.71 55.64 0.6M
2022-10-14 55.00 56.35 54.50 55.49 0.8M
2022-10-13 53.71 56.79 53.43 54.84 1.3M
2022-10-12 51.69 54.49 48.69 54.49 1.4M
2022-10-11 47.29 51.67 46.99 51.02 1.3M
2022-10-10 49.23 49.57 46.50 46.98 0.7M
2022-09-30 50.72 52.77 48.87 48.90 1.1M
2022-09-29 51.57 51.62 49.86 50.54 0.9M
2022-09-28 51.62 52.62 50.86 50.99 1.0M
2022-09-27 52.07 54.07 51.06 52.14 1.1M
2022-09-26 49.64 52.33 49.59 51.86 1.4M
2022-09-23 50.79 51.68 48.36 50.25 1.0M
2022-09-22 50.19 52.48 49.94 50.94 0.9M
2022-09-21 51.60 51.79 49.51 50.65 0.7M
2022-09-20 49.00 52.27 49.00 51.46 1.7M
2022-09-19 50.93 52.14 47.86 48.77 2.0M
2022-09-16 51.44 52.64 50.99 51.24 0.6M
2022-09-15 54.99 55.36 50.72 51.91 1.2M
2022-09-14 53.57 55.57 52.67 54.99 1.4M
2022-09-13 54.06 55.69 53.75 54.56 0.8M
2022-09-09 57.40 57.41 53.00 54.15 1.9M
2022-09-08 58.51 59.06 57.24 57.46 0.9M
2022-09-07 58.14 60.57 57.50 58.57 1.5M
2022-09-06 56.00 59.61 55.35 58.21 1.9M
2022-09-05 56.79 57.85 55.27 55.55 1.0M
2022-09-02 55.85 56.79 54.29 56.75 1.1M
2022-09-01 56.06 57.14 55.63 56.06 1.3M
2022-08-31 59.30 60.52 55.41 56.06 2.3M
2022-08-30 64.61 65.03 59.56 59.76 1.7M
2022-08-29 61.11 65.17 60.08 63.94 2.0M
2022-08-26 63.15 64.99 60.31 60.86 2.2M
2022-08-25 69.86 70.39 62.14 62.79 3.0M
2022-08-24 73.49 73.93 68.93 69.40 1.5M
2022-08-23 67.90 73.56 67.86 73.49 1.9M
2022-08-22 68.40 71.07 67.88 68.85 1.2M
2022-08-19 72.49 73.57 68.29 69.09 1.5M
2022-08-18 72.06 74.95 69.52 73.07 1.8M
2022-08-17 72.29 72.82 69.51 72.06 1.5M
2022-08-16 68.43 74.99 68.36 72.12 2.2M
2022-08-15 67.99 68.56 65.43 68.16 1.1M
2022-08-12 66.43 70.48 65.09 67.36 1.8M
2022-08-11 62.68 68.92 62.41 66.29 2.3M
2022-08-10 63.56 64.36 61.93 62.71 1.3M
2022-08-09 62.21 64.71 61.85 63.95 1.4M
2022-08-08 61.25 64.70 59.80 63.01 1.5M
2022-08-05 63.79 65.36 61.13 61.37 1.7M
2022-08-04 62.38 65.00 61.43 63.29 1.7M
2022-08-03 65.13 67.50 62.15 62.38 2.5M
2022-08-02 64.53 70.49 61.79 66.14 3.0M
2022-08-01 67.14 67.69 63.21 66.92 2.5M
2022-07-29 60.63 67.83 60.60 66.27 3.0M
2022-07-28 60.87 61.65 59.09 60.14 2.7M
2022-07-27 58.69 61.90 57.86 60.86 2.9M
2022-07-26 58.94 59.71 55.26 58.70 3.6M
2022-07-25 57.04 62.07 57.02 60.00 4.0M
2022-07-22 55.14 57.05 54.68 56.36 2.2M
2022-07-21 56.43 57.84 54.62 55.29 2.4M
2022-07-20 56.81 58.56 55.93 57.30 2.4M
2022-07-19 57.86 58.57 55.83 56.74 3.0M
2022-07-18 57.07 61.26 53.41 59.61 5.0M
2022-07-15 55.71 58.42 54.36 58.06 4.4M
2022-07-14 54.29 62.79 53.36 56.79 6.8M
2022-07-13 52.86 55.96 52.42 54.00 4.5M
2022-07-12 54.29 58.61 53.00 54.67 5.1M
2022-07-11 49.12 57.14 49.04 55.93 5.8M
2022-07-08 47.86 51.42 46.44 47.86 5.3M
2022-07-07 40.81 48.71 39.86 47.23 4.9M
2022-07-06 42.49 42.89 40.23 40.86 1.9M
2022-07-05 42.86 43.49 42.14 42.45 1.4M
2022-07-04 42.24 43.63 41.32 43.36 2.0M
2022-07-01 43.18 43.64 42.21 42.24 1.9M
2022-06-30 43.63 44.52 43.09 43.74 1.6M
2022-06-29 44.84 45.71 43.51 43.63 2.4M
2022-06-28 46.43 47.01 45.16 45.49 3.1M
2022-06-27 42.93 47.49 42.14 46.81 5.5M
2022-06-24 43.56 44.43 41.89 43.21 3.4M
2022-06-23 41.89 43.57 41.89 42.95 2.4M
2022-06-22 42.12 42.95 40.93 41.86 2.4M
2022-06-21 44.20 44.20 41.50 42.05 3.4M
2022-06-20 43.56 45.34 42.86 44.01 3.7M
2022-06-17 42.36 44.29 41.43 42.95 3.9M
2022-06-16 43.23 44.84 41.29 41.64 4.7M
2022-06-15 40.46 47.59 40.41 43.21 7.3M
2022-06-14 38.39 42.13 37.85 42.09 7.0M
2022-06-13 36.89 37.55 36.44 37.14 1.9M
2022-06-10 36.12 37.66 35.93 36.81 2.0M
2022-06-09 37.16 38.49 36.25 36.54 2.4M
2022-06-08 40.07 40.07 36.93 37.89 3.9M
2022-06-07 41.56 41.58 39.31 39.71 4.2M
2022-06-06 39.80 42.14 39.07 41.54 6.7M
2022-06-02 37.01 40.86 36.71 40.82 7.8M
2022-06-01 39.69 40.57 37.32 37.72 8.3M
2022-05-31 36.14 38.92 35.11 38.07 8.8M
2022-05-30 33.94 37.57 33.59 36.43 7.5M
2022-05-27 35.01 35.36 33.36 33.61 4.0M
2022-05-26 34.69 35.82 34.19 34.54 5.0M
2022-05-25 33.57 35.84 33.26 35.57 5.8M
2022-05-24 37.91 38.00 33.05 34.24 8.2M
2022-05-23 37.01 38.82 37.01 38.13 5.9M
2022-05-20 36.75 37.81 36.51 37.04 5.3M
2022-05-19 35.72 37.77 35.34 36.84 6.1M
2022-05-18 38.64 38.64 36.89 37.15 6.3M
2022-05-17 36.80 39.25 36.80 38.61 8.6M
2022-05-16 37.49 38.31 36.37 37.04 6.8M
2022-05-13 39.93 41.71 37.89 38.01 9.5M
2022-05-12 45.36 47.14 41.12 41.25 12.7M
2022-05-11 47.96 52.61 45.79 48.36 13.4M
2022-05-10 47.50 53.57 46.79 48.56 12.4M
2022-05-09 42.51 50.00 42.50 50.00 13.0M
2022-05-06 41.20 50.36 40.73 44.72 14.0M
2022-05-05 40.71 45.00 38.49 42.25 12.2M
2022-04-29 35.71 45.43 35.14 45.43 15.0M