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
2023-12-29 50.30 52.20 50.30 51.88 2.4M
2023-12-28 45.92 50.44 45.31 50.40 2.9M
2023-12-27 45.66 46.25 45.41 45.89 1.1M
2023-12-26 46.78 46.84 45.12 45.51 1.0M
2023-12-25 47.42 47.76 45.90 46.50 0.9M
2023-12-22 48.19 48.86 47.21 47.37 1.0M
2023-12-21 47.03 48.78 46.82 48.23 0.8M
2023-12-20 49.10 49.50 47.86 47.89 0.6M
2023-12-19 48.31 49.24 48.04 48.99 0.7M
2023-12-18 49.25 49.45 48.16 48.31 0.9M
2023-12-15 50.96 51.10 49.09 49.52 1.2M
2023-12-14 51.98 52.15 50.50 50.60 0.5M
2023-12-13 51.87 51.97 51.07 51.13 0.6M
2023-12-12 52.05 52.25 51.60 52.08 0.9M
2023-12-11 51.19 52.17 50.41 52.05 1.0M
2023-12-08 51.39 51.92 51.06 51.16 0.7M
2023-12-07 50.75 51.80 50.14 51.09 0.9M
2023-12-06 49.98 50.98 49.64 50.72 0.8M
2023-12-05 51.03 51.34 50.06 50.06 0.9M
2023-12-04 51.39 52.30 50.01 51.57 1.7M
2023-12-01 52.58 52.95 50.50 51.24 1.7M
2023-11-30 53.02 53.84 51.78 52.38 1.3M
2023-11-29 56.17 56.37 52.90 53.62 2.0M
2023-11-28 58.73 59.59 54.62 56.58 2.0M
2023-11-27 59.41 59.85 58.30 59.64 0.7M
2023-11-24 61.90 61.90 58.00 59.40 0.5M
2023-11-23 60.61 61.50 60.00 60.80 0.6M
2023-11-22 61.29 62.45 60.69 60.91 0.7M
2023-11-21 63.49 63.49 60.69 61.29 1.0M
2023-11-20 63.20 65.00 62.33 63.49 0.7M
2023-11-17 62.11 63.30 61.40 63.11 0.4M
2023-11-16 63.13 63.13 61.82 62.10 0.4M
2023-11-15 63.80 63.90 62.38 63.15 0.6M
2023-11-14 64.49 64.49 62.13 62.85 0.6M
2023-11-13 64.09 64.50 62.96 63.11 0.6M
2023-11-10 64.31 64.59 62.90 64.40 0.7M
2023-11-09 63.40 65.32 62.96 64.30 1.0M
2023-11-08 63.96 64.39 62.80 63.40 0.9M
2023-11-07 62.82 64.65 61.71 63.81 1.5M
2023-11-06 62.87 63.99 62.50 62.82 1.1M
2023-11-03 58.56 63.58 57.93 62.65 1.8M
2023-11-02 57.54 58.84 56.50 58.32 1.3M
2023-11-01 60.50 60.55 57.44 57.57 0.9M
2023-10-31 61.85 61.87 59.32 59.94 0.9M
2023-10-30 62.00 62.75 61.21 61.85 1.1M
2023-10-27 58.78 63.00 57.70 62.27 2.2M
2023-10-26 57.50 58.45 56.10 58.44 0.9M
2023-10-25 59.70 59.72 57.80 57.91 1.2M
2023-10-24 55.00 59.60 53.01 59.40 2.0M
2023-10-23 56.10 56.10 53.50 54.30 0.8M
2023-10-20 56.42 57.66 55.00 55.12 1.0M
2023-10-19 57.20 58.80 56.70 56.89 1.0M
2023-10-18 58.90 58.91 56.65 57.68 1.8M
2023-10-17 58.77 61.22 58.72 59.49 1.5M
2023-10-16 59.77 60.07 58.34 58.72 2.2M
2023-10-13 56.68 65.00 56.64 60.46 5.2M
2023-10-12 56.36 56.89 55.60 56.11 0.6M
2023-10-11 56.88 57.47 55.60 56.04 0.8M
2023-10-10 57.01 59.16 56.51 56.90 0.9M
2023-10-09 56.55 58.59 55.91 56.83 0.8M
2023-09-28 56.66 58.32 56.08 56.56 0.5M
2023-09-27 56.39 58.58 56.00 57.04 0.9M
2023-09-26 55.56 57.21 55.56 56.43 0.8M
2023-09-25 57.21 58.00 55.91 56.00 0.9M
2023-09-22 55.00 57.94 55.00 57.68 1.3M
2023-09-21 56.57 56.57 54.56 55.28 1.5M
2023-09-20 58.68 59.44 55.88 56.75 1.8M
2023-09-19 62.86 63.50 57.40 58.67 2.9M
2023-09-18 65.31 67.00 61.52 62.16 2.7M
2023-09-15 66.54 67.49 64.58 65.30 1.8M
2023-09-14 65.50 67.95 64.17 66.42 2.2M
2023-09-13 63.23 66.50 61.63 66.21 3.2M
2023-09-12 61.35 63.90 61.08 62.30 1.4M
2023-09-11 61.58 61.95 60.37 61.35 0.9M
2023-09-08 60.32 62.22 59.20 61.25 0.9M
2023-09-07 61.73 62.34 59.88 60.02 0.5M
2023-09-06 61.36 62.30 60.58 61.73 0.7M
2023-09-05 61.85 62.50 60.50 61.36 0.8M
2023-09-04 62.01 62.33 60.80 61.71 0.8M
2023-09-01 64.50 64.50 61.82 62.02 0.7M
2023-08-31 62.65 64.07 61.87 63.89 1.1M
2023-08-30 61.87 63.68 61.87 62.65 0.8M
2023-08-29 59.00 62.77 59.00 61.85 1.1M
2023-08-28 63.70 64.50 59.45 59.81 1.3M
2023-08-25 63.06 63.45 61.00 61.40 0.9M
2023-08-24 65.46 65.50 62.88 63.06 1.0M
2023-08-23 66.30 66.36 64.63 64.83 0.4M
2023-08-22 66.41 67.38 64.14 66.25 0.6M
2023-08-21 66.28 66.92 65.02 65.11 0.5M
2023-08-18 67.79 68.36 65.70 65.80 0.8M
2023-08-17 66.51 68.78 65.50 67.31 1.0M
2023-08-16 67.11 68.00 65.80 66.40 0.6M
2023-08-15 70.27 70.50 66.53 67.11 0.7M
2023-08-14 68.36 69.85 67.92 69.64 0.5M
2023-08-11 68.70 69.50 67.90 68.59 0.6M
2023-08-10 69.86 69.86 67.89 68.59 0.3M
2023-08-09 68.52 70.09 68.12 68.55 0.4M
2023-08-08 70.60 70.60 68.47 68.96 0.5M
2023-08-07 67.95 70.98 67.89 70.02 0.7M
2023-08-04 68.36 70.30 67.80 68.64 0.6M
2023-08-03 70.26 70.95 68.21 68.33 0.6M
2023-08-02 67.62 70.80 66.93 70.56 1.5M
2023-08-01 69.91 70.23 66.51 68.19 1.4M
2023-07-31 71.21 71.52 68.80 69.62 1.4M
2023-07-28 73.79 73.79 71.32 71.48 0.9M
2023-07-27 73.84 75.68 73.02 73.80 0.7M
2023-07-26 74.41 74.69 72.00 73.51 1.4M
2023-07-25 76.51 76.51 73.40 74.97 1.1M
2023-07-24 77.66 78.58 75.00 75.51 0.7M
2023-07-21 76.65 78.00 74.60 76.92 1.2M
2023-07-20 77.83 78.55 76.20 76.64 1.1M
2023-07-19 79.17 79.70 76.81 77.82 1.3M
2023-07-18 79.39 80.12 77.28 78.08 1.3M
2023-07-17 77.53 80.70 76.50 79.89 1.5M
2023-07-14 77.01 78.54 76.40 76.95 1.7M
2023-07-13 79.75 82.29 77.20 78.05 2.7M
2023-07-12 83.70 88.16 79.60 79.89 4.1M
2023-07-11 81.30 82.52 80.20 81.30 0.9M
2023-07-10 80.00 83.56 79.99 81.56 1.8M
2023-07-07 84.00 84.50 81.00 82.50 1.5M
2023-07-06 83.42 86.13 81.89 83.67 2.5M
2023-07-05 79.97 85.97 79.31 82.59 2.5M
2023-07-04 79.98 81.25 77.56 79.14 1.4M
2023-07-03 79.91 81.38 75.77 80.00 2.9M
2023-06-30 75.05 80.47 73.65 78.88 2.8M
2023-06-29 75.66 76.87 73.68 74.91 1.3M
2023-06-28 74.97 77.73 73.00 75.69 1.8M
2023-06-27 74.88 77.49 74.68 74.91 1.1M
2023-06-26 75.48 79.23 73.16 75.64 2.3M
2023-06-21 79.96 80.44 74.58 74.92 1.8M
2023-06-20 79.60 80.50 77.25 79.65 1.6M
2023-06-19 79.65 81.45 79.24 79.53 1.4M
2023-06-16 79.13 81.52 77.40 79.48 1.9M
2023-06-15 79.77 80.99 78.18 79.13 1.9M
2023-06-14 78.76 80.63 78.00 79.76 2.5M
2023-06-13 74.99 82.52 73.99 78.35 4.8M
2023-06-12 72.00 75.18 70.76 73.76 2.8M
2023-06-09 65.00 72.26 64.73 71.59 3.1M
2023-06-08 64.25 66.46 63.31 65.02 1.4M
2023-06-07 63.61 64.98 62.40 64.77 1.7M
2023-06-06 68.08 68.08 63.46 64.02 1.5M
2023-06-05 68.19 69.60 65.96 68.41 1.7M
2023-06-02 68.59 68.93 67.29 67.81 0.7M
2023-06-01 69.51 70.61 67.50 68.51 1.2M
2023-05-31 70.71 70.85 69.20 69.86 1.2M
2023-05-30 70.26 71.34 69.29 70.14 1.4M
2023-05-29 67.46 71.79 65.43 70.60 3.0M
2023-05-26 68.34 68.88 66.44 66.91 1.2M
2023-05-25 68.87 69.71 66.86 67.66 1.8M
2023-05-24 67.78 72.43 67.78 68.87 1.8M
2023-05-23 68.58 72.43 67.14 68.70 2.3M
2023-05-22 68.43 73.93 68.41 70.17 4.2M
2023-05-19 64.37 68.46 64.37 66.36 2.5M
2023-05-18 63.57 64.63 62.14 63.74 2.0M
2023-05-17 63.93 67.71 63.34 65.31 2.9M
2023-05-16 61.48 66.62 61.48 64.55 4.2M
2023-05-15 61.42 67.14 60.68 61.62 3.3M
2023-05-12 55.30 64.02 54.32 62.15 4.5M
2023-05-11 55.71 56.43 53.57 54.60 1.2M
2023-05-10 54.70 55.96 53.57 55.79 0.7M
2023-05-09 56.71 57.13 54.38 55.14 0.7M
2023-05-08 57.71 57.86 56.29 56.30 0.6M
2023-05-05 57.15 58.07 55.74 57.86 1.0M
2023-05-04 60.00 60.00 56.41 58.17 0.7M
2023-04-28 58.36 59.67 57.79 58.81 0.8M
2023-04-27 62.79 63.01 59.19 59.78 1.1M
2023-04-26 61.43 66.31 60.55 62.47 1.6M
2023-04-25 64.43 64.43 60.37 61.15 1.0M
2023-04-24 63.47 65.21 59.64 64.44 2.1M
2023-04-21 60.52 69.50 60.11 64.12 2.7M
2023-04-20 60.07 60.36 57.86 59.91 1.0M
2023-04-19 61.83 62.34 60.14 60.49 0.8M
2023-04-18 63.11 64.54 61.37 61.50 0.7M
2023-04-17 65.70 65.73 62.71 63.56 0.9M
2023-04-14 63.90 65.71 63.49 65.20 1.4M
2023-04-13 65.25 68.99 63.79 63.94 1.8M
2023-04-12 60.02 65.57 60.01 64.29 1.7M
2023-04-11 61.36 63.14 60.60 60.87 0.7M
2023-04-10 61.11 63.21 60.71 61.76 1.0M
2023-04-07 57.74 62.36 57.74 60.90 0.7M
2023-04-06 59.91 60.50 59.05 60.14 0.7M
2023-04-04 61.97 62.50 59.15 59.91 1.3M
2023-04-03 62.99 63.94 61.51 62.14 1.0M
2023-03-31 62.43 63.95 61.92 62.99 0.6M
2023-03-30 63.32 64.68 61.64 63.00 0.8M
2023-03-29 63.95 64.49 62.12 62.33 0.9M
2023-03-28 64.59 65.51 63.00 63.92 0.8M
2023-03-27 66.18 67.14 63.35 65.25 1.7M
2023-03-24 61.59 68.57 61.29 66.47 2.1M
2023-03-23 64.28 64.29 60.15 60.82 1.5M
2023-03-22 65.00 65.71 63.21 63.66 0.5M
2023-03-21 63.71 65.35 62.16 64.86 0.7M
2023-03-20 62.86 65.34 60.32 63.66 1.3M
2023-03-17 63.13 64.03 61.31 62.25 0.8M
2023-03-16 64.52 65.36 62.73 63.13 0.6M
2023-03-15 65.08 66.43 64.60 64.64 0.5M
2023-03-14 66.44 66.45 63.86 65.01 0.7M
2023-03-13 65.89 67.36 64.91 66.57 0.7M
2023-03-10 65.65 67.29 65.65 65.89 0.4M
2023-03-09 65.91 67.71 64.61 66.98 0.6M
2023-03-08 66.04 67.01 65.00 65.91 0.4M
2023-03-07 68.94 68.94 65.49 65.49 0.5M
2023-03-06 67.70 68.84 66.14 67.90 0.8M
2023-03-03 69.34 69.86 66.03 67.70 1.5M
2023-03-02 72.41 72.41 68.65 68.78 0.9M
2023-03-01 70.71 72.79 70.38 72.42 0.5M
2023-02-28 70.86 73.11 70.60 71.14 0.5M
2023-02-27 72.51 72.71 69.96 70.74 0.9M
2023-02-24 73.41 73.71 71.86 72.31 0.4M
2023-02-23 73.57 73.58 71.36 72.76 0.7M
2023-02-22 72.86 74.99 72.46 72.72 0.5M
2023-02-21 72.50 74.29 69.64 73.57 1.2M
2023-02-20 71.73 72.71 70.74 72.57 0.5M
2023-02-17 73.35 73.81 71.45 71.61 0.5M
2023-02-16 74.82 75.83 72.06 73.34 1.0M
2023-02-15 75.96 76.42 73.99 74.82 0.6M
2023-02-14 75.41 76.48 74.76 75.96 0.5M
2023-02-13 73.88 76.21 72.89 75.71 0.8M
2023-02-10 73.21 74.64 71.43 73.51 1.0M
2023-02-09 74.81 76.05 72.86 74.29 0.8M
2023-02-08 74.66 77.30 74.34 75.63 0.6M
2023-02-07 75.37 77.50 73.90 75.25 0.6M
2023-02-06 75.57 76.57 73.74 75.79 0.7M
2023-02-03 75.00 78.02 74.54 76.53 0.7M
2023-02-02 76.29 77.21 74.84 75.43 0.5M
2023-02-01 76.09 77.74 75.36 76.64 0.8M
2023-01-31 72.94 78.07 71.86 76.62 1.4M
2023-01-30 74.64 75.43 71.43 72.94 1.0M
2023-01-20 73.93 74.61 73.01 73.65 0.5M
2023-01-19 73.99 75.29 73.45 73.93 0.5M
2023-01-18 76.79 77.71 73.44 74.57 0.9M
2023-01-17 74.96 78.22 73.77 75.90 1.0M
2023-01-16 74.55 76.00 73.44 74.93 0.6M
2023-01-13 75.24 75.71 73.29 74.19 0.5M
2023-01-12 75.74 76.79 74.64 75.14 0.5M
2023-01-11 78.10 78.79 74.75 75.74 0.9M
2023-01-10 79.06 79.40 76.64 77.93 1.3M
2023-01-09 71.70 81.13 70.36 79.86 2.5M
2023-01-06 65.71 71.29 65.71 69.96 1.2M
2023-01-05 65.67 68.06 64.76 66.50 0.6M
2023-01-04 66.36 66.97 64.77 65.66 0.5M
2023-01-03 62.84 67.59 62.11 66.36 0.8M