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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.86 | 2.98 | 2.86 | 2.96 | +2.78% | 1.30 | 2.50% |
| 2025-09-15 | 2.86 | 2.90 | 2.83 | 2.88 | +0.70% | 0.68 | 1.33% |
| 2025-09-12 | 2.81 | 2.86 | 2.80 | 2.86 | +1.78% | 0.93 | 1.85% |
| 2025-09-11 | 2.80 | 2.81 | 2.75 | 2.81 | +0.36% | 0.49 | 1.00% |
| 2025-09-10 | 2.79 | 2.81 | 2.77 | 2.80 | +0.36% | 0.37 | 0.74% |
| 2025-09-09 | 2.81 | 2.82 | 2.77 | 2.79 | -1.06% | 0.44 | 0.89% |
| 2025-09-08 | 2.78 | 2.85 | 2.77 | 2.82 | +1.44% | 0.69 | 1.37% |
| 2025-09-05 | 2.77 | 2.79 | 2.73 | 2.78 | +0.72% | 0.60 | 1.22% |
| 2025-09-04 | 2.76 | 2.80 | 2.72 | 2.76 | 0.00% | 0.62 | 1.26% |
| 2025-09-03 | 2.84 | 2.86 | 2.75 | 2.76 | -2.47% | 0.65 | 1.31% |
| 2025-09-02 | 2.84 | 2.86 | 2.80 | 2.83 | -0.70% | 0.78 | 1.56% |
| 2025-09-01 | 2.87 | 2.87 | 2.80 | 2.85 | -0.35% | 0.65 | 1.29% |
| 2025-08-29 | 2.86 | 2.89 | 2.84 | 2.86 | -0.35% | 0.60 | 1.19% |
| 2025-08-28 | 2.89 | 2.95 | 2.79 | 2.87 | -1.03% | 0.88 | 1.73% |
| 2025-08-27 | 2.97 | 2.99 | 2.90 | 2.90 | -2.36% | 0.80 | 1.54% |
| 2025-08-26 | 2.94 | 2.99 | 2.93 | 2.97 | +1.02% | 0.70 | 1.34% |
| 2025-08-25 | 2.94 | 2.97 | 2.91 | 2.94 | +0.34% | 0.68 | 1.30% |
| 2025-08-22 | 2.96 | 2.96 | 2.88 | 2.93 | -1.01% | 0.70 | 1.36% |
| 2025-08-21 | 2.93 | 2.97 | 2.91 | 2.96 | +1.02% | 0.89 | 1.70% |
| 2025-08-20 | 2.93 | 2.94 | 2.88 | 2.93 | 0.00% | 0.69 | 1.34% |