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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.64 | 3.66 | 3.61 | 3.66 | +0.55% | 0.39 | 0.84% |
| 2025-08-19 | 3.60 | 3.64 | 3.57 | 3.64 | +1.11% | 0.47 | 1.04% |
| 2025-08-18 | 3.55 | 3.66 | 3.53 | 3.60 | +1.69% | 0.55 | 1.22% |
| 2025-08-15 | 3.55 | 3.58 | 3.51 | 3.54 | 0.00% | 0.43 | 0.96% |
| 2025-08-14 | 3.65 | 3.66 | 3.54 | 3.54 | -2.75% | 0.58 | 1.29% |
| 2025-08-13 | 3.62 | 3.68 | 3.61 | 3.64 | +0.55% | 0.50 | 1.08% |
| 2025-08-12 | 3.66 | 3.68 | 3.61 | 3.62 | -0.82% | 0.35 | 0.76% |
| 2025-08-11 | 3.63 | 3.66 | 3.59 | 3.65 | +1.11% | 0.43 | 0.94% |
| 2025-08-08 | 3.59 | 3.63 | 3.58 | 3.61 | +0.28% | 0.39 | 0.85% |
| 2025-08-07 | 3.62 | 3.63 | 3.58 | 3.60 | -0.28% | 0.34 | 0.75% |
| 2025-08-06 | 3.61 | 3.62 | 3.57 | 3.61 | +0.28% | 0.40 | 0.88% |
| 2025-08-05 | 3.65 | 3.65 | 3.59 | 3.60 | -0.28% | 0.35 | 0.78% |
| 2025-08-04 | 3.58 | 3.63 | 3.54 | 3.61 | +0.28% | 0.30 | 0.66% |
| 2025-08-01 | 3.57 | 3.63 | 3.57 | 3.60 | +0.84% | 0.36 | 0.80% |
| 2025-07-31 | 3.63 | 3.64 | 3.57 | 3.57 | -1.92% | 0.44 | 0.97% |
| 2025-07-30 | 3.65 | 3.67 | 3.61 | 3.64 | -0.55% | 0.33 | 0.72% |
| 2025-07-29 | 3.69 | 3.70 | 3.61 | 3.66 | -0.54% | 0.39 | 0.85% |
| 2025-07-28 | 3.70 | 3.72 | 3.66 | 3.68 | -0.27% | 0.45 | 0.97% |
| 2025-07-25 | 3.79 | 3.79 | 3.68 | 3.69 | -2.64% | 0.69 | 1.47% |
| 2025-07-24 | 3.75 | 3.81 | 3.75 | 3.79 | +0.53% | 0.62 | 1.30% |