国新能源 sh.600617
3.60
+1.98%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.54 | 3.63 | 3.46 | 3.60 | +1.98% | 1.44 | 2.27% |
| 2026-05-21 | 3.67 | 3.69 | 3.50 | 3.53 | -5.11% | 1.82 | 2.85% |
| 2026-05-20 | 3.79 | 3.87 | 3.67 | 3.72 | -2.87% | 2.36 | 3.56% |
| 2026-05-19 | 3.81 | 3.85 | 3.72 | 3.83 | 0.00% | 2.92 | 4.35% |
| 2026-05-18 | 3.68 | 3.84 | 3.64 | 3.83 | +4.08% | 3.35 | 5.00% |
| 2026-05-15 | 3.65 | 3.80 | 3.48 | 3.68 | -0.54% | 3.17 | 4.90% |
| 2026-05-14 | 3.61 | 3.83 | 3.57 | 3.70 | +2.21% | 3.83 | 5.79% |
| 2026-05-13 | 3.49 | 3.65 | 3.48 | 3.62 | +3.72% | 1.86 | 2.90% |
| 2026-05-12 | 3.54 | 3.54 | 3.47 | 3.49 | -1.41% | 1.13 | 1.81% |
| 2026-05-11 | 3.56 | 3.58 | 3.50 | 3.54 | -0.28% | 1.33 | 2.11% |
| 2026-05-08 | 3.55 | 3.67 | 3.53 | 3.55 | 0.00% | 1.72 | 2.71% |
| 2026-05-07 | 3.58 | 3.62 | 3.52 | 3.55 | -1.39% | 1.84 | 2.90% |
| 2026-05-06 | 3.61 | 3.62 | 3.47 | 3.60 | +0.28% | 2.20 | 3.49% |
| 2026-04-30 | 3.49 | 3.65 | 3.49 | 3.59 | +2.87% | 2.48 | 3.90% |
| 2026-04-29 | 3.43 | 3.52 | 3.38 | 3.49 | +0.87% | 1.86 | 3.01% |
| 2026-04-28 | 3.37 | 3.49 | 3.36 | 3.46 | +2.37% | 2.03 | 3.34% |
| 2026-04-27 | 3.29 | 3.40 | 3.27 | 3.38 | +1.81% | 1.54 | 2.58% |
| 2026-04-24 | 3.35 | 3.38 | 3.26 | 3.32 | -0.30% | 1.71 | 2.90% |
| 2026-04-23 | 3.27 | 3.34 | 3.21 | 3.33 | +1.52% | 1.99 | 3.40% |
| 2026-04-22 | 3.25 | 3.29 | 3.23 | 3.28 | +0.31% | 1.12 | 1.94% |