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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.39 | 4.42 | 4.18 | 4.18 | -9.91% | 9.42 | 12.53% |
| 2025-10-21 | 4.56 | 4.83 | 4.21 | 4.64 | +5.45% | 13.90 | 17.07% |
| 2025-10-20 | 4.07 | 4.40 | 3.80 | 4.40 | +10.00% | 10.14 | 13.89% |
| 2025-10-17 | 3.57 | 4.00 | 3.52 | 4.00 | +9.89% | 8.59 | 12.67% |
| 2025-10-16 | 3.98 | 4.00 | 3.51 | 3.64 | -1.62% | 10.05 | 15.10% |
| 2025-10-15 | 3.43 | 3.70 | 3.43 | 3.70 | +10.12% | 2.40 | 3.73% |
| 2025-10-14 | 3.08 | 3.36 | 3.06 | 3.36 | +10.16% | 3.47 | 5.99% |
| 2025-10-13 | 3.03 | 3.07 | 2.99 | 3.05 | -1.93% | 0.88 | 1.63% |
| 2025-10-10 | 3.03 | 3.15 | 3.00 | 3.11 | +2.98% | 1.53 | 2.77% |
| 2025-10-09 | 2.92 | 3.03 | 2.91 | 3.02 | +3.78% | 0.88 | 1.67% |
| 2025-09-30 | 2.94 | 2.96 | 2.90 | 2.91 | -1.02% | 0.43 | 0.82% |
| 2025-09-29 | 2.93 | 2.95 | 2.88 | 2.94 | +0.34% | 0.49 | 0.94% |
| 2025-09-26 | 2.88 | 2.95 | 2.86 | 2.93 | +1.38% | 0.59 | 1.14% |
| 2025-09-25 | 2.97 | 2.99 | 2.88 | 2.89 | -3.67% | 0.69 | 1.32% |
| 2025-09-24 | 2.93 | 3.05 | 2.90 | 3.00 | +2.39% | 0.85 | 1.60% |
| 2025-09-23 | 2.96 | 3.00 | 2.88 | 2.93 | -0.68% | 0.86 | 1.65% |
| 2025-09-22 | 2.99 | 3.00 | 2.92 | 2.95 | -1.34% | 0.82 | 1.57% |
| 2025-09-19 | 2.94 | 3.04 | 2.92 | 2.99 | +1.70% | 1.42 | 2.69% |
| 2025-09-18 | 2.99 | 3.02 | 2.92 | 2.94 | -1.67% | 1.17 | 2.22% |
| 2025-09-17 | 2.96 | 2.99 | 2.91 | 2.99 | +1.01% | 1.01 | 1.93% |