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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.20 | 3.21 | 3.11 | 3.12 | -2.19% | 0.97 | 1.74% |
| 2026-01-15 | 3.22 | 3.24 | 3.16 | 3.19 | -1.24% | 0.82 | 1.44% |
| 2026-01-14 | 3.28 | 3.31 | 3.21 | 3.23 | -1.22% | 1.49 | 2.56% |
| 2026-01-13 | 3.30 | 3.32 | 3.25 | 3.27 | -0.61% | 1.45 | 2.49% |
| 2026-01-12 | 3.25 | 3.29 | 3.22 | 3.29 | +1.54% | 1.32 | 2.28% |
| 2026-01-09 | 3.22 | 3.24 | 3.19 | 3.24 | +0.62% | 0.99 | 1.73% |
| 2026-01-08 | 3.17 | 3.23 | 3.15 | 3.22 | +0.62% | 1.14 | 2.00% |
| 2026-01-07 | 3.25 | 3.26 | 3.16 | 3.20 | -1.23% | 1.36 | 2.41% |
| 2026-01-06 | 3.18 | 3.26 | 3.17 | 3.24 | +1.89% | 1.37 | 2.40% |
| 2026-01-05 | 3.15 | 3.21 | 3.15 | 3.18 | +1.27% | 1.00 | 1.78% |
| 2025-12-31 | 3.14 | 3.24 | 3.12 | 3.14 | 0.00% | 1.39 | 2.46% |
| 2025-12-30 | 3.16 | 3.18 | 3.11 | 3.14 | -1.26% | 0.67 | 1.20% |
| 2025-12-29 | 3.22 | 3.24 | 3.17 | 3.18 | -1.24% | 0.71 | 1.25% |
| 2025-12-26 | 3.22 | 3.25 | 3.20 | 3.22 | 0.00% | 0.86 | 1.50% |
| 2025-12-25 | 3.21 | 3.23 | 3.18 | 3.22 | 0.00% | 0.66 | 1.15% |
| 2025-12-24 | 3.21 | 3.22 | 3.18 | 3.22 | +0.31% | 0.59 | 1.04% |
| 2025-12-23 | 3.24 | 3.25 | 3.19 | 3.21 | -0.93% | 0.61 | 1.06% |
| 2025-12-22 | 3.23 | 3.25 | 3.20 | 3.24 | +0.31% | 0.55 | 0.96% |
| 2025-12-19 | 3.14 | 3.23 | 3.14 | 3.23 | +2.54% | 0.98 | 1.74% |
| 2025-12-18 | 3.15 | 3.18 | 3.13 | 3.15 | -0.32% | 0.62 | 1.11% |