新能泰山 sz.000720
4.94
-1.00%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.00 | 5.17 | 4.90 | 4.94 | -1.00% | 3.11 | 4.97% |
| 2026-05-22 | 4.94 | 5.03 | 4.81 | 4.99 | +1.84% | 2.75 | 4.41% |
| 2026-05-21 | 5.16 | 5.24 | 4.88 | 4.90 | -5.04% | 3.71 | 5.85% |
| 2026-05-20 | 5.31 | 5.33 | 5.01 | 5.16 | -3.37% | 4.26 | 6.62% |
| 2026-05-19 | 5.41 | 5.43 | 5.21 | 5.34 | -1.66% | 4.31 | 6.48% |
| 2026-05-18 | 5.64 | 5.68 | 5.36 | 5.43 | -1.45% | 5.44 | 7.93% |
| 2026-05-15 | 5.75 | 5.81 | 5.44 | 5.51 | -5.49% | 9.02 | 12.90% |
| 2026-05-14 | 6.26 | 6.27 | 5.81 | 5.83 | -6.87% | 14.75 | 19.52% |
| 2026-05-13 | 5.56 | 6.26 | 5.56 | 6.26 | +10.02% | 7.45 | 9.73% |
| 2026-05-12 | 5.61 | 6.10 | 5.50 | 5.69 | -2.40% | 15.24 | 20.82% |
| 2026-05-11 | 5.77 | 6.03 | 5.60 | 5.83 | +2.46% | 18.80 | 25.79% |
| 2026-05-08 | 5.43 | 5.69 | 5.30 | 5.69 | +10.06% | 16.84 | 24.08% |
| 2026-05-07 | 4.91 | 5.17 | 4.91 | 5.17 | +10.00% | 2.64 | 4.11% |
| 2026-05-06 | 4.60 | 4.71 | 4.57 | 4.70 | +3.52% | 3.08 | 5.28% |
| 2026-04-30 | 4.65 | 4.67 | 4.48 | 4.54 | -1.52% | 2.37 | 4.16% |
| 2026-04-29 | 4.46 | 4.68 | 4.43 | 4.61 | +2.22% | 3.11 | 5.37% |
| 2026-04-28 | 4.60 | 4.60 | 4.46 | 4.51 | -2.38% | 2.87 | 5.06% |
| 2026-04-27 | 4.66 | 4.66 | 4.49 | 4.62 | -1.28% | 3.04 | 5.29% |
| 2026-04-24 | 4.80 | 4.90 | 4.66 | 4.68 | -3.90% | 4.36 | 7.34% |
| 2026-04-23 | 4.99 | 5.09 | 4.80 | 4.87 | -3.18% | 6.17 | 10.04% |