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
2025-09-26 63.41 63.47 60.81 60.95 2.2M
2025-09-25 60.00 64.40 60.00 63.85 3.7M
2025-09-24 59.79 60.39 58.51 59.88 1.8M
2025-09-23 58.01 59.90 57.23 59.79 3.1M
2025-09-22 58.63 59.87 57.17 57.73 1.9M
2025-09-19 59.11 60.39 58.10 58.34 2.8M
2025-09-18 60.70 62.67 58.94 59.12 2.9M
2025-09-17 61.08 61.81 59.93 60.74 2.7M
2025-09-16 58.88 62.00 58.38 61.00 3.5M
2025-09-15 57.09 60.50 56.70 59.16 3.2M
2025-09-12 57.53 58.66 56.62 56.63 1.8M
2025-09-11 56.74 58.58 55.80 57.68 3.1M
2025-09-10 57.44 57.96 56.15 56.59 1.7M
2025-09-09 58.42 58.99 57.37 57.46 2.0M
2025-09-08 59.40 59.45 56.97 58.80 3.9M
2025-09-05 53.04 59.94 52.60 59.39 5.8M
2025-09-04 52.54 55.00 52.31 53.03 3.4M
2025-09-03 53.83 54.30 52.01 52.55 2.7M
2025-09-02 55.87 56.19 53.00 54.21 3.4M
2025-09-01 57.12 58.10 55.88 56.06 3.6M
2025-08-29 54.99 57.29 54.52 57.29 3.7M
2025-08-28 55.70 56.23 53.50 55.12 3.0M
2025-08-27 54.50 58.59 54.50 55.70 5.5M
2025-08-26 54.02 56.00 53.65 54.21 2.2M
2025-08-25 55.88 57.30 53.40 54.00 3.7M
2025-08-22 52.25 53.90 51.84 53.60 2.1M
2025-08-21 52.80 53.54 52.05 52.35 1.4M
2025-08-20 50.99 52.79 50.61 52.71 1.9M
2025-08-19 51.22 51.88 50.59 51.04 1.6M
2025-08-18 51.24 52.28 50.97 51.22 1.8M
2025-08-15 50.00 51.18 49.82 50.68 1.4M
2025-08-14 51.08 51.16 49.80 50.41 3.0M
2025-08-13 51.46 51.70 48.06 51.60 5.7M
2025-08-12 51.99 52.01 50.87 51.50 1.1M
2025-08-11 51.36 52.37 51.32 52.05 1.0M
2025-08-08 52.94 52.94 51.10 51.35 1.5M
2025-08-07 53.30 53.90 52.60 53.00 1.2M
2025-08-06 51.82 53.77 51.66 53.60 2.8M
2025-08-05 53.16 53.29 51.65 51.99 1.2M
2025-08-04 50.29 51.45 50.29 51.32 0.9M
2025-08-01 50.46 51.28 50.30 50.79 0.9M
2025-07-31 51.70 52.04 50.45 50.54 1.4M
2025-07-30 52.37 52.70 51.41 51.81 1.1M
2025-07-29 52.58 53.58 52.42 52.69 1.3M
2025-07-28 53.27 53.80 52.21 52.58 1.2M
2025-07-25 52.55 54.19 52.15 53.61 2.0M
2025-07-24 52.60 52.89 51.50 52.25 2.2M
2025-07-23 53.71 53.95 52.30 52.59 1.3M
2025-07-22 53.35 54.25 53.12 53.92 1.1M
2025-07-21 54.03 54.30 53.01 53.51 1.4M
2025-07-18 54.88 54.88 53.39 54.02 1.5M
2025-07-17 55.49 55.88 53.66 54.24 1.5M
2025-07-16 51.88 55.99 51.48 54.62 3.7M
2025-07-15 52.01 52.31 51.36 51.45 1.3M
2025-07-14 51.70 52.45 51.36 52.02 1.2M
2025-07-11 52.23 52.23 50.82 51.88 2.1M
2025-07-10 53.41 53.70 51.65 52.21 2.1M
2025-07-09 54.52 56.25 53.71 53.81 1.8M
2025-07-08 54.16 56.19 53.03 54.99 3.1M
2025-07-07 52.35 56.00 52.03 54.28 3.8M
2025-07-04 52.90 53.40 51.71 51.82 1.4M
2025-07-03 51.48 53.45 51.11 52.90 1.6M
2025-07-02 53.21 53.58 51.21 51.35 1.6M
2025-07-01 51.52 53.88 50.25 53.78 2.7M
2025-06-30 51.74 52.34 51.00 51.68 1.3M
2025-06-27 51.20 51.53 50.80 51.09 0.9M
2025-06-26 50.68 52.14 50.00 51.20 2.1M
2025-06-25 49.50 50.80 49.00 50.43 1.8M
2025-06-24 49.65 50.43 49.20 49.55 1.8M
2025-06-23 49.30 50.25 48.65 49.65 1.2M
2025-06-20 50.03 50.69 49.00 49.10 1.5M
2025-06-19 49.59 52.15 49.56 50.33 2.2M
2025-06-18 50.54 51.03 48.93 49.86 2.7M
2025-06-17 50.80 51.70 49.80 50.90 2.0M
2025-06-16 48.72 50.92 48.43 50.80 2.1M
2025-06-13 49.95 50.17 48.52 48.90 2.0M
2025-06-12 48.76 50.66 48.19 50.06 2.5M
2025-06-11 47.04 49.65 47.04 49.00 3.4M
2025-06-10 47.59 47.96 46.82 47.23 1.8M
2025-06-09 47.87 48.20 47.44 47.70 2.1M
2025-06-06 48.78 49.53 47.80 47.85 2.6M
2025-06-05 49.99 50.40 48.40 49.36 4.7M
2025-06-04 47.70 48.70 47.18 47.39 1.6M
2025-06-03 46.53 47.44 46.17 47.15 1.5M
2025-05-30 47.44 48.20 46.62 47.07 1.7M
2025-05-29 47.40 48.40 46.88 47.16 2.3M
2025-05-28 47.55 48.66 47.10 47.40 1.7M
2025-05-27 47.70 48.95 47.34 47.76 1.6M
2025-05-26 47.46 48.17 47.25 47.69 1.1M
2025-05-23 47.87 48.65 47.45 47.48 1.3M
2025-05-22 48.39 49.09 47.67 47.79 1.5M
2025-05-21 49.91 50.22 48.62 48.76 1.4M
2025-05-20 49.17 50.39 48.40 49.86 2.3M
2025-05-19 49.06 49.94 48.70 49.19 2.2M
2025-05-16 48.99 49.80 47.87 49.33 2.4M
2025-05-15 50.08 50.23 48.68 48.93 2.6M
2025-05-14 52.16 52.60 49.87 50.23 3.0M
2025-05-13 53.08 53.73 51.35 52.33 2.1M
2025-05-12 52.63 54.16 52.25 53.08 2.3M
2025-05-09 53.26 53.75 51.85 52.46 3.0M
2025-05-08 67.30 68.94 63.50 65.00 3.3M
2025-05-07 64.69 69.68 63.88 67.41 3.3M
2025-05-06 62.20 65.78 62.20 64.85 2.4M
2025-04-30 60.70 63.98 60.70 62.06 2.2M
2025-04-29 60.50 61.65 58.45 60.69 2.4M
2025-04-28 61.24 63.85 59.81 60.50 2.5M
2025-04-25 61.41 64.00 60.80 62.61 3.0M
2025-04-24 60.26 62.79 59.20 61.19 2.8M
2025-04-23 60.37 60.97 59.13 60.26 2.2M
2025-04-22 62.60 63.18 60.06 60.33 2.3M
2025-04-21 61.93 64.20 61.12 62.60 3.1M
2025-04-18 63.51 63.71 61.66 62.51 3.3M
2025-04-17 56.17 66.06 56.17 63.62 6.6M
2025-04-16 58.70 58.90 56.06 56.98 2.6M
2025-04-15 58.00 59.67 56.51 59.30 3.6M
2025-04-14 57.05 60.24 56.80 58.63 5.0M
2025-04-11 55.00 57.05 54.22 56.27 3.9M
2025-04-10 56.86 57.55 54.20 55.30 6.1M
2025-04-09 47.47 58.90 47.47 56.73 7.1M
2025-04-08 49.13 50.80 47.86 49.50 2.9M
2025-04-07 47.10 51.00 46.51 48.06 4.5M
2025-04-03 51.66 52.79 50.17 51.80 3.8M
2025-04-02 50.39 54.00 50.37 52.85 5.4M
2025-04-01 49.62 51.99 48.96 50.80 4.1M
2025-03-31 48.23 50.71 47.39 49.40 2.6M
2025-03-28 48.61 48.95 47.31 47.78 1.0M
2025-03-27 48.79 49.46 47.19 48.60 1.6M
2025-03-26 46.14 50.28 45.81 48.81 2.8M
2025-03-25 47.19 47.49 45.90 46.30 0.9M
2025-03-24 48.06 48.30 46.02 46.98 1.0M
2025-03-21 48.22 48.49 47.35 47.48 1.1M
2025-03-20 49.33 49.33 48.34 48.49 1.1M
2025-03-19 48.70 50.79 48.55 49.33 1.3M
2025-03-18 48.86 49.45 48.54 49.02 0.9M
2025-03-17 48.79 49.49 47.88 48.71 1.7M
2025-03-14 49.41 49.79 48.11 48.61 2.0M
2025-03-13 51.47 51.66 49.05 49.37 1.5M
2025-03-12 50.08 52.50 50.00 51.56 1.7M
2025-03-11 49.87 50.55 49.00 50.08 0.9M
2025-03-10 50.47 50.60 49.50 50.14 1.1M
2025-03-07 50.55 51.38 49.81 50.43 1.4M
2025-03-06 51.30 52.42 50.54 50.83 2.0M
2025-03-05 52.20 52.50 49.63 50.79 2.7M
2025-03-04 50.60 52.36 50.40 52.15 2.5M
2025-03-03 50.57 52.00 48.68 50.96 3.3M
2025-02-28 49.20 50.97 48.49 49.80 3.0M
2025-02-27 49.26 49.90 47.62 49.34 2.1M
2025-02-26 48.91 49.60 48.30 49.47 1.7M
2025-02-25 48.81 50.19 48.35 48.91 1.5M
2025-02-24 49.75 49.98 48.20 49.69 2.3M
2025-02-21 48.90 49.80 48.50 49.45 1.9M
2025-02-20 49.23 49.49 47.80 48.94 2.1M
2025-02-19 49.00 49.39 47.80 49.21 3.8M
2025-02-18 51.44 52.52 48.17 48.34 4.8M
2025-02-17 48.15 51.57 48.04 50.88 4.6M
2025-02-14 46.67 49.48 46.00 48.19 3.4M
2025-02-13 46.57 46.94 45.80 46.30 2.5M
2025-02-12 46.80 47.73 46.00 46.58 3.2M
2025-02-11 48.47 48.70 46.51 46.56 4.5M
2025-02-10 47.88 52.55 47.66 48.70 7.2M
2025-02-07 43.03 44.80 43.03 43.81 2.4M
2025-02-06 42.42 43.15 41.81 42.99 1.1M
2025-02-05 41.41 43.17 41.41 42.42 1.4M
2025-01-27 41.60 42.82 40.80 40.80 1.2M
2025-01-24 40.51 41.88 40.24 41.55 0.9M
2025-01-23 40.75 41.79 40.75 40.88 1.1M
2025-01-22 41.42 41.42 40.20 40.40 1.0M
2025-01-21 42.00 42.00 40.85 41.50 0.8M
2025-01-20 41.73 42.39 41.50 41.64 0.7M
2025-01-17 41.87 42.05 41.12 41.57 0.8M
2025-01-16 42.39 43.23 41.41 41.89 0.9M
2025-01-15 43.07 43.42 42.29 42.37 0.9M
2025-01-14 41.90 43.42 41.68 43.23 1.4M
2025-01-13 42.10 42.30 41.38 41.71 0.6M
2025-01-10 43.19 43.51 41.78 42.43 1.2M
2025-01-09 43.01 43.88 43.00 43.19 0.7M
2025-01-08 42.45 43.88 41.10 43.60 2.2M
2025-01-07 41.93 42.65 41.55 42.64 1.0M
2025-01-06 41.69 42.78 40.77 41.91 1.0M
2025-01-03 42.72 43.97 41.60 42.00 1.8M
2025-01-02 45.00 45.00 42.59 42.98 1.9M