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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.14 | 3.17 | 3.09 | 3.16 | +0.32% | 0.82 | 1.48% |
| 2025-12-16 | 3.23 | 3.23 | 3.13 | 3.15 | -2.48% | 0.91 | 1.63% |
| 2025-12-15 | 3.23 | 3.28 | 3.21 | 3.23 | -0.31% | 0.92 | 1.60% |
| 2025-12-12 | 3.25 | 3.30 | 3.23 | 3.24 | 0.00% | 0.94 | 1.63% |
| 2025-12-11 | 3.28 | 3.29 | 3.23 | 3.24 | -1.52% | 0.88 | 1.52% |
| 2025-12-10 | 3.27 | 3.30 | 3.24 | 3.29 | +0.61% | 0.98 | 1.68% |
| 2025-12-09 | 3.35 | 3.35 | 3.26 | 3.27 | -2.39% | 1.23 | 2.11% |
| 2025-12-08 | 3.40 | 3.42 | 3.33 | 3.35 | -1.18% | 1.14 | 1.91% |
| 2025-12-05 | 3.40 | 3.41 | 3.35 | 3.39 | 0.00% | 1.13 | 1.88% |
| 2025-12-04 | 3.47 | 3.55 | 3.39 | 3.39 | -2.31% | 1.51 | 2.47% |
| 2025-12-03 | 3.46 | 3.50 | 3.39 | 3.47 | +0.29% | 1.70 | 2.78% |
| 2025-12-02 | 3.42 | 3.46 | 3.36 | 3.46 | +0.58% | 1.08 | 1.77% |
| 2025-12-01 | 3.44 | 3.49 | 3.42 | 3.44 | +0.29% | 0.96 | 1.58% |
| 2025-11-28 | 3.35 | 3.43 | 3.33 | 3.43 | +2.08% | 1.21 | 2.00% |
| 2025-11-27 | 3.37 | 3.40 | 3.34 | 3.36 | 0.00% | 0.85 | 1.42% |
| 2025-11-26 | 3.41 | 3.44 | 3.36 | 3.36 | -1.47% | 1.08 | 1.79% |
| 2025-11-25 | 3.35 | 3.43 | 3.34 | 3.41 | +2.10% | 1.38 | 2.29% |
| 2025-11-24 | 3.38 | 3.43 | 3.29 | 3.34 | -1.18% | 1.53 | 2.57% |
| 2025-11-21 | 3.52 | 3.61 | 3.35 | 3.38 | -6.11% | 2.17 | 3.53% |
| 2025-11-20 | 3.70 | 3.73 | 3.57 | 3.60 | -1.64% | 2.35 | 3.64% |