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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.48 | 3.48 | 3.41 | 3.46 | +0.58% | 0.35 | 0.80% |
| 2025-06-24 | 3.37 | 3.45 | 3.32 | 3.44 | +2.99% | 0.45 | 1.04% |
| 2025-06-23 | 3.27 | 3.35 | 3.24 | 3.34 | +1.83% | 0.30 | 0.72% |
| 2025-06-20 | 3.28 | 3.33 | 3.26 | 3.28 | 0.00% | 0.29 | 0.70% |
| 2025-06-19 | 3.37 | 3.38 | 3.27 | 3.28 | -2.96% | 0.41 | 0.98% |
| 2025-06-18 | 3.42 | 3.44 | 3.36 | 3.38 | -1.74% | 0.33 | 0.79% |
| 2025-06-17 | 3.40 | 3.50 | 3.38 | 3.44 | +1.18% | 0.45 | 1.04% |
| 2025-06-16 | 3.35 | 3.42 | 3.35 | 3.40 | +0.59% | 0.29 | 0.69% |
| 2025-06-13 | 3.42 | 3.45 | 3.36 | 3.38 | -0.88% | 0.33 | 0.78% |
| 2025-06-12 | 3.44 | 3.46 | 3.39 | 3.41 | -1.16% | 0.32 | 0.74% |
| 2025-06-11 | 3.44 | 3.47 | 3.43 | 3.45 | -0.29% | 0.28 | 0.65% |
| 2025-06-10 | 3.50 | 3.53 | 3.41 | 3.46 | -1.14% | 0.41 | 0.93% |
| 2025-06-09 | 3.44 | 3.50 | 3.40 | 3.50 | +2.04% | 0.48 | 1.10% |
| 2025-06-06 | 3.38 | 3.46 | 3.37 | 3.43 | +1.18% | 0.40 | 0.94% |
| 2025-06-05 | 3.44 | 3.46 | 3.36 | 3.39 | -0.59% | 0.42 | 0.99% |
| 2025-06-04 | 3.42 | 3.45 | 3.36 | 3.41 | +0.29% | 0.33 | 0.78% |
| 2025-06-03 | 3.35 | 3.41 | 3.32 | 3.40 | +0.89% | 0.37 | 0.88% |
| 2025-05-30 | 3.45 | 3.45 | 3.35 | 3.37 | -2.32% | 0.32 | 0.75% |
| 2025-05-29 | 3.39 | 3.45 | 3.37 | 3.45 | +1.77% | 0.39 | 0.91% |
| 2025-05-28 | 3.39 | 3.44 | 3.37 | 3.39 | -0.29% | 0.37 | 0.86% |