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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.92 | 2.94 | 2.89 | 2.93 | +0.34% | 0.56 | 1.07% |
| 2025-08-18 | 2.91 | 2.96 | 2.90 | 2.92 | +1.04% | 0.68 | 1.31% |
| 2025-08-15 | 2.89 | 2.92 | 2.87 | 2.89 | 0.00% | 0.67 | 1.30% |
| 2025-08-14 | 2.99 | 3.02 | 2.88 | 2.89 | -3.02% | 0.99 | 1.90% |
| 2025-08-13 | 3.00 | 3.01 | 2.96 | 2.98 | -1.32% | 0.72 | 1.36% |
| 2025-08-12 | 2.95 | 3.06 | 2.93 | 3.02 | +2.72% | 1.19 | 2.23% |
| 2025-08-11 | 2.96 | 2.97 | 2.91 | 2.94 | -0.68% | 0.56 | 1.08% |
| 2025-08-08 | 2.94 | 2.98 | 2.92 | 2.96 | +0.68% | 0.69 | 1.33% |
| 2025-08-07 | 2.90 | 2.96 | 2.88 | 2.94 | +1.38% | 0.82 | 1.57% |
| 2025-08-06 | 2.89 | 2.91 | 2.86 | 2.90 | 0.00% | 0.65 | 1.27% |
| 2025-08-05 | 2.92 | 2.95 | 2.86 | 2.90 | 0.00% | 1.05 | 2.03% |
| 2025-08-04 | 2.78 | 2.95 | 2.75 | 2.90 | +4.69% | 1.67 | 3.27% |
| 2025-08-01 | 2.76 | 2.79 | 2.75 | 2.77 | +0.36% | 0.49 | 0.99% |
| 2025-07-31 | 2.82 | 2.83 | 2.75 | 2.76 | -2.47% | 0.70 | 1.42% |
| 2025-07-30 | 2.82 | 2.85 | 2.81 | 2.83 | +0.35% | 0.49 | 0.97% |
| 2025-07-29 | 2.84 | 2.86 | 2.78 | 2.82 | -1.05% | 0.55 | 1.10% |
| 2025-07-28 | 2.88 | 2.88 | 2.83 | 2.85 | -0.70% | 0.46 | 0.90% |
| 2025-07-25 | 2.90 | 2.92 | 2.86 | 2.87 | -1.37% | 0.56 | 1.09% |
| 2025-07-24 | 2.89 | 2.91 | 2.86 | 2.91 | +0.69% | 0.49 | 0.95% |
| 2025-07-23 | 2.94 | 2.95 | 2.88 | 2.89 | -1.37% | 0.76 | 1.48% |