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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.84 | 3.84 | 3.76 | 3.77 | -2.08% | 0.61 | 1.28% |
| 2025-07-22 | 3.88 | 3.89 | 3.81 | 3.85 | +0.26% | 0.60 | 1.25% |
| 2025-07-21 | 3.82 | 3.87 | 3.77 | 3.84 | +2.95% | 1.00 | 2.08% |
| 2025-07-18 | 3.77 | 3.80 | 3.70 | 3.73 | -1.06% | 0.69 | 1.46% |
| 2025-07-17 | 3.76 | 3.80 | 3.72 | 3.77 | +1.34% | 0.76 | 1.60% |
| 2025-07-16 | 3.84 | 3.85 | 3.72 | 3.72 | -2.87% | 1.24 | 2.63% |
| 2025-07-15 | 3.90 | 3.93 | 3.77 | 3.83 | -2.54% | 1.50 | 3.11% |
| 2025-07-14 | 3.93 | 4.14 | 3.92 | 3.93 | +0.51% | 2.01 | 4.01% |
| 2025-07-11 | 4.01 | 4.07 | 3.86 | 3.91 | -4.17% | 2.71 | 5.49% |
| 2025-07-10 | 4.19 | 4.43 | 3.99 | 4.08 | -0.49% | 5.22 | 9.83% |
| 2025-07-09 | 3.75 | 4.10 | 3.75 | 4.10 | +9.92% | 2.17 | 4.25% |
| 2025-07-08 | 3.66 | 3.75 | 3.62 | 3.73 | +2.75% | 0.78 | 1.67% |
| 2025-07-07 | 3.54 | 3.65 | 3.45 | 3.63 | +4.01% | 0.68 | 1.51% |
| 2025-07-04 | 3.56 | 3.62 | 3.48 | 3.49 | -1.69% | 0.50 | 1.12% |
| 2025-07-03 | 3.52 | 3.57 | 3.50 | 3.55 | +0.85% | 0.33 | 0.74% |
| 2025-07-02 | 3.50 | 3.54 | 3.49 | 3.52 | +0.28% | 0.33 | 0.76% |
| 2025-07-01 | 3.47 | 3.52 | 3.47 | 3.51 | +0.57% | 0.38 | 0.85% |
| 2025-06-30 | 3.47 | 3.49 | 3.44 | 3.49 | +1.16% | 0.33 | 0.76% |
| 2025-06-27 | 3.45 | 3.47 | 3.42 | 3.45 | 0.00% | 0.32 | 0.74% |
| 2025-06-26 | 3.47 | 3.48 | 3.43 | 3.45 | -0.29% | 0.31 | 0.72% |