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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.84 | 3.88 | 3.65 | 3.66 | -5.18% | 3.43 | 5.19% |
| 2025-11-18 | 4.24 | 4.24 | 3.84 | 3.86 | -9.60% | 5.99 | 8.57% |
| 2025-11-17 | 4.34 | 4.46 | 4.14 | 4.27 | +3.14% | 9.79 | 12.85% |
| 2025-11-14 | 3.78 | 4.14 | 3.78 | 4.14 | +10.11% | 4.93 | 6.91% |
| 2025-11-13 | 3.73 | 3.77 | 3.61 | 3.76 | -1.83% | 4.09 | 6.22% |
| 2025-11-12 | 3.62 | 3.92 | 3.60 | 3.83 | +6.39% | 6.89 | 10.30% |
| 2025-11-11 | 3.56 | 3.62 | 3.55 | 3.60 | +1.12% | 1.65 | 2.58% |
| 2025-11-10 | 3.56 | 3.58 | 3.52 | 3.56 | 0.00% | 1.45 | 2.29% |
| 2025-11-07 | 3.63 | 3.65 | 3.55 | 3.56 | -1.66% | 1.47 | 2.32% |
| 2025-11-06 | 3.60 | 3.63 | 3.55 | 3.62 | 0.00% | 1.88 | 2.95% |
| 2025-11-05 | 3.52 | 3.68 | 3.48 | 3.62 | +2.55% | 2.74 | 4.27% |
| 2025-11-04 | 3.59 | 3.61 | 3.51 | 3.53 | -1.12% | 1.74 | 2.75% |
| 2025-11-03 | 3.57 | 3.61 | 3.53 | 3.57 | +1.13% | 2.37 | 3.73% |
| 2025-10-31 | 3.51 | 3.59 | 3.45 | 3.53 | -1.12% | 2.41 | 3.85% |
| 2025-10-30 | 3.65 | 3.75 | 3.56 | 3.57 | -1.92% | 4.15 | 6.39% |
| 2025-10-29 | 3.61 | 3.67 | 3.56 | 3.64 | +0.28% | 2.96 | 4.61% |
| 2025-10-28 | 3.64 | 3.67 | 3.57 | 3.63 | -0.55% | 3.02 | 4.71% |
| 2025-10-27 | 3.67 | 3.69 | 3.60 | 3.65 | -1.35% | 4.59 | 7.10% |
| 2025-10-24 | 3.81 | 3.89 | 3.69 | 3.70 | -9.76% | 7.15 | 10.81% |
| 2025-10-23 | 4.00 | 4.50 | 3.87 | 4.10 | -1.91% | 9.10 | 12.08% |