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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.82 | 2.85 | 2.70 | 2.78 | -6.71% | 2.24 | 4.53% |
| 2025-06-23 | 3.01 | 3.06 | 2.92 | 2.98 | +2.05% | 1.98 | 3.75% |
| 2025-06-20 | 2.96 | 3.07 | 2.87 | 2.92 | -4.58% | 2.70 | 5.15% |
| 2025-06-19 | 2.94 | 3.19 | 2.80 | 3.06 | +5.15% | 4.27 | 8.02% |
| 2025-06-18 | 2.98 | 3.13 | 2.91 | 2.91 | -1.69% | 3.90 | 7.26% |
| 2025-06-17 | 2.67 | 2.96 | 2.66 | 2.96 | +10.04% | 1.88 | 3.67% |
| 2025-06-16 | 2.74 | 2.78 | 2.66 | 2.69 | +0.37% | 0.98 | 2.04% |
| 2025-06-13 | 2.62 | 2.78 | 2.61 | 2.68 | +2.29% | 0.95 | 2.00% |
| 2025-06-12 | 2.64 | 2.64 | 2.59 | 2.62 | -0.38% | 0.25 | 0.54% |
| 2025-06-11 | 2.62 | 2.66 | 2.61 | 2.63 | 0.00% | 0.21 | 0.45% |
| 2025-06-10 | 2.65 | 2.66 | 2.60 | 2.63 | -1.13% | 0.35 | 0.75% |
| 2025-06-09 | 2.66 | 2.67 | 2.64 | 2.66 | -0.37% | 0.25 | 0.53% |
| 2025-06-06 | 2.66 | 2.67 | 2.65 | 2.67 | +0.75% | 0.22 | 0.47% |
| 2025-06-05 | 2.69 | 2.69 | 2.63 | 2.65 | -1.49% | 0.35 | 0.74% |
| 2025-06-04 | 2.64 | 2.70 | 2.63 | 2.69 | +2.28% | 0.45 | 0.95% |
| 2025-06-03 | 2.60 | 2.64 | 2.57 | 2.63 | +1.15% | 0.28 | 0.60% |
| 2025-05-30 | 2.62 | 2.64 | 2.58 | 2.60 | -1.14% | 0.25 | 0.54% |
| 2025-05-29 | 2.61 | 2.64 | 2.59 | 2.63 | +1.15% | 0.28 | 0.61% |
| 2025-05-28 | 2.60 | 2.61 | 2.57 | 2.60 | 0.00% | 0.22 | 0.48% |
| 2025-05-27 | 2.57 | 2.60 | 2.56 | 2.60 | +0.78% | 0.26 | 0.57% |