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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.07 | 4.39 | 4.04 | 4.11 | +3.01% | 13.32 | 17.84% |
| 2026-03-20 | 3.68 | 3.99 | 3.68 | 3.99 | +9.92% | 6.92 | 9.98% |
| 2026-03-19 | 3.38 | 3.63 | 3.33 | 3.63 | +10.00% | 4.82 | 7.68% |
| 2026-03-18 | 3.38 | 3.38 | 3.25 | 3.30 | -2.65% | 1.40 | 2.39% |
| 2026-03-17 | 3.38 | 3.46 | 3.35 | 3.39 | 0.00% | 1.55 | 2.56% |
| 2026-03-16 | 3.41 | 3.51 | 3.37 | 3.39 | -2.02% | 1.67 | 2.75% |
| 2026-03-13 | 3.48 | 3.58 | 3.43 | 3.46 | -1.98% | 2.57 | 4.15% |
| 2026-03-12 | 3.51 | 3.60 | 3.44 | 3.53 | +3.22% | 3.83 | 6.13% |
| 2026-03-11 | 3.46 | 3.46 | 3.33 | 3.42 | -0.58% | 2.44 | 4.06% |
| 2026-03-10 | 3.51 | 3.56 | 3.44 | 3.44 | -4.71% | 4.31 | 6.97% |
| 2026-03-09 | 3.67 | 3.78 | 3.55 | 3.61 | +4.94% | 5.65 | 8.63% |
| 2026-03-06 | 3.41 | 3.48 | 3.31 | 3.44 | +0.29% | 2.52 | 4.16% |
| 2026-03-05 | 3.58 | 3.63 | 3.33 | 3.43 | -4.72% | 3.61 | 5.92% |
| 2026-03-04 | 3.96 | 3.96 | 3.47 | 3.60 | -2.70% | 6.95 | 10.75% |
| 2026-03-03 | 3.50 | 3.70 | 3.50 | 3.70 | +10.12% | 2.19 | 3.36% |
| 2026-03-02 | 3.29 | 3.45 | 3.28 | 3.36 | +4.67% | 2.98 | 5.01% |
| 2026-02-27 | 3.12 | 3.21 | 3.12 | 3.21 | +2.56% | 0.83 | 1.48% |
| 2026-02-26 | 3.21 | 3.23 | 3.12 | 3.13 | -2.49% | 0.92 | 1.65% |
| 2026-02-25 | 3.21 | 3.28 | 3.17 | 3.21 | +0.63% | 1.30 | 2.27% |
| 2026-02-24 | 3.05 | 3.19 | 3.05 | 3.19 | +5.63% | 1.52 | 2.71% |