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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.06 | 3.07 | 3.01 | 3.02 | -0.98% | 0.65 | 1.21% |
| 2026-02-12 | 3.15 | 3.16 | 3.05 | 3.05 | -2.87% | 1.03 | 1.88% |
| 2026-02-11 | 3.14 | 3.17 | 3.13 | 3.14 | -0.32% | 0.54 | 0.96% |
| 2026-02-10 | 3.18 | 3.18 | 3.13 | 3.15 | -0.94% | 0.57 | 1.03% |
| 2026-02-09 | 3.19 | 3.21 | 3.15 | 3.18 | +0.32% | 0.69 | 1.22% |
| 2026-02-06 | 3.12 | 3.20 | 3.09 | 3.17 | +0.96% | 0.79 | 1.40% |
| 2026-02-05 | 3.24 | 3.24 | 3.13 | 3.14 | -2.79% | 1.03 | 1.83% |
| 2026-02-04 | 3.13 | 3.24 | 3.11 | 3.23 | +3.19% | 1.33 | 2.34% |
| 2026-02-03 | 3.15 | 3.18 | 3.09 | 3.13 | +0.64% | 0.80 | 1.44% |
| 2026-02-02 | 3.30 | 3.30 | 3.11 | 3.11 | -6.33% | 1.66 | 2.94% |
| 2026-01-30 | 3.32 | 3.40 | 3.24 | 3.32 | -0.30% | 1.56 | 2.66% |
| 2026-01-29 | 3.30 | 3.37 | 3.25 | 3.33 | +0.91% | 1.58 | 2.68% |
| 2026-01-28 | 3.19 | 3.33 | 3.18 | 3.30 | +3.12% | 1.54 | 2.66% |
| 2026-01-27 | 3.33 | 3.33 | 3.16 | 3.20 | -3.90% | 1.30 | 2.28% |
| 2026-01-26 | 3.32 | 3.36 | 3.26 | 3.33 | +0.30% | 1.38 | 2.35% |
| 2026-01-23 | 3.33 | 3.34 | 3.29 | 3.32 | -0.60% | 1.53 | 2.61% |
| 2026-01-22 | 3.24 | 3.41 | 3.23 | 3.34 | +3.41% | 2.56 | 4.33% |
| 2026-01-21 | 3.27 | 3.28 | 3.19 | 3.23 | 0.00% | 0.87 | 1.52% |
| 2026-01-20 | 3.22 | 3.25 | 3.18 | 3.23 | +0.62% | 0.87 | 1.53% |
| 2026-01-19 | 3.10 | 3.21 | 3.10 | 3.21 | +2.88% | 1.08 | 1.91% |