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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.39 | 3.43 | 3.36 | 3.40 | +0.59% | 0.41 | 0.97% |
| 2025-05-26 | 3.31 | 3.44 | 3.31 | 3.38 | +2.74% | 0.51 | 1.19% |
| 2025-05-23 | 3.41 | 3.42 | 3.29 | 3.29 | -3.80% | 0.60 | 1.42% |
| 2025-05-22 | 3.41 | 3.51 | 3.38 | 3.42 | -0.58% | 0.59 | 1.37% |
| 2025-05-21 | 3.40 | 3.70 | 3.38 | 3.44 | +1.18% | 1.22 | 2.78% |
| 2025-05-20 | 3.36 | 3.45 | 3.33 | 3.40 | +1.19% | 0.86 | 2.03% |
| 2025-05-19 | 3.17 | 3.37 | 3.16 | 3.36 | +6.67% | 1.15 | 2.77% |
| 2025-05-16 | 3.11 | 3.16 | 3.11 | 3.15 | +0.64% | 0.31 | 0.78% |
| 2025-05-15 | 3.15 | 3.19 | 3.11 | 3.13 | -0.95% | 0.35 | 0.89% |
| 2025-05-14 | 3.15 | 3.19 | 3.12 | 3.16 | 0.00% | 0.41 | 1.03% |
| 2025-05-13 | 3.21 | 3.21 | 3.15 | 3.16 | -0.94% | 0.39 | 0.97% |
| 2025-05-12 | 3.18 | 3.20 | 3.11 | 3.19 | +0.63% | 0.63 | 1.59% |
| 2025-05-09 | 3.18 | 3.23 | 3.14 | 3.17 | -0.31% | 0.61 | 1.52% |
| 2025-05-08 | 3.15 | 3.19 | 3.11 | 3.18 | 0.00% | 0.64 | 1.60% |
| 2025-05-07 | 3.16 | 3.18 | 3.11 | 3.18 | +1.27% | 0.98 | 2.48% |
| 2025-05-06 | 3.09 | 3.14 | 3.04 | 3.14 | +0.96% | 1.06 | 2.70% |