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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.19 | 3.28 | 3.15 | 3.27 | +1.87% | 1.58 | 2.77% |
| 2026-04-20 | 3.18 | 3.22 | 3.15 | 3.21 | +0.63% | 0.98 | 1.73% |
| 2026-04-17 | 3.24 | 3.25 | 3.16 | 3.19 | -1.54% | 1.10 | 1.94% |
| 2026-04-16 | 3.24 | 3.26 | 3.17 | 3.24 | 0.00% | 1.24 | 2.17% |
| 2026-04-15 | 3.32 | 3.34 | 3.22 | 3.24 | -2.70% | 1.39 | 2.40% |
| 2026-04-14 | 3.38 | 3.39 | 3.29 | 3.33 | -2.06% | 1.78 | 3.02% |
| 2026-04-13 | 3.33 | 3.40 | 3.29 | 3.40 | +3.98% | 2.49 | 4.19% |
| 2026-04-10 | 3.35 | 3.35 | 3.26 | 3.27 | -1.80% | 1.52 | 2.59% |
| 2026-04-09 | 3.36 | 3.37 | 3.28 | 3.33 | -1.77% | 1.88 | 3.19% |
| 2026-04-08 | 3.35 | 3.40 | 3.32 | 3.39 | -0.88% | 2.31 | 3.87% |
| 2026-04-07 | 3.30 | 3.45 | 3.22 | 3.42 | +2.70% | 2.32 | 3.87% |
| 2026-04-03 | 3.60 | 3.64 | 3.32 | 3.33 | -8.01% | 3.44 | 5.67% |
| 2026-04-02 | 3.70 | 3.77 | 3.61 | 3.62 | -2.16% | 2.97 | 4.55% |
| 2026-04-01 | 3.85 | 3.91 | 3.67 | 3.70 | -3.39% | 4.20 | 6.34% |
| 2026-03-31 | 4.00 | 4.25 | 3.83 | 3.83 | -6.36% | 5.42 | 7.67% |
| 2026-03-30 | 4.30 | 4.44 | 3.91 | 4.09 | -5.76% | 7.93 | 11.02% |
| 2026-03-27 | 4.26 | 4.62 | 4.24 | 4.34 | +2.60% | 9.44 | 12.06% |
| 2026-03-26 | 4.18 | 4.36 | 4.03 | 4.23 | -2.31% | 7.70 | 10.40% |
| 2026-03-25 | 4.01 | 4.35 | 3.88 | 4.33 | +2.12% | 10.35 | 14.03% |
| 2026-03-24 | 4.05 | 4.25 | 3.83 | 4.24 | +3.16% | 10.11 | 14.01% |