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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.55 | 2.59 | 2.55 | 2.58 | +1.57% | 0.26 | 0.57% |
| 2025-05-23 | 2.59 | 2.60 | 2.54 | 2.54 | -1.55% | 0.28 | 0.62% |
| 2025-05-22 | 2.64 | 2.64 | 2.57 | 2.58 | -1.90% | 0.33 | 0.71% |
| 2025-05-21 | 2.63 | 2.65 | 2.62 | 2.63 | 0.00% | 0.22 | 0.47% |
| 2025-05-20 | 2.66 | 2.66 | 2.62 | 2.63 | -0.75% | 0.23 | 0.49% |
| 2025-05-19 | 2.62 | 2.66 | 2.61 | 2.65 | +1.53% | 0.32 | 0.68% |
| 2025-05-16 | 2.64 | 2.65 | 2.61 | 2.61 | -0.76% | 0.23 | 0.49% |
| 2025-05-15 | 2.63 | 2.67 | 2.61 | 2.63 | 0.00% | 0.34 | 0.72% |
| 2025-05-14 | 2.63 | 2.64 | 2.59 | 2.63 | 0.00% | 0.35 | 0.75% |
| 2025-05-13 | 2.66 | 2.69 | 2.60 | 2.63 | -1.13% | 0.62 | 1.33% |
| 2025-05-12 | 2.69 | 2.73 | 2.65 | 2.66 | -0.37% | 0.57 | 1.20% |
| 2025-05-09 | 2.64 | 2.70 | 2.64 | 2.67 | +1.14% | 0.42 | 0.88% |
| 2025-05-08 | 2.60 | 2.65 | 2.59 | 2.64 | +1.54% | 0.38 | 0.81% |
| 2025-05-07 | 2.59 | 2.66 | 2.58 | 2.60 | +0.78% | 0.69 | 1.47% |
| 2025-05-06 | 2.55 | 2.58 | 2.52 | 2.58 | +1.98% | 0.45 | 0.99% |