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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.86 | 5.11 | 4.83 | 5.03 | +1.82% | 7.93 | 12.55% |
| 2026-04-21 | 4.86 | 5.07 | 4.70 | 4.94 | -0.40% | 7.30 | 11.95% |
| 2026-04-20 | 4.83 | 5.05 | 4.80 | 4.96 | +4.64% | 8.33 | 13.40% |
| 2026-04-17 | 4.96 | 5.01 | 4.72 | 4.74 | -5.01% | 6.90 | 11.44% |
| 2026-04-16 | 4.90 | 5.05 | 4.81 | 4.99 | +0.40% | 6.12 | 9.82% |
| 2026-04-15 | 5.15 | 5.27 | 4.91 | 4.97 | -3.50% | 8.34 | 13.11% |
| 2026-04-14 | 5.35 | 5.35 | 5.07 | 5.15 | -4.10% | 9.27 | 14.25% |
| 2026-04-13 | 5.21 | 5.49 | 5.00 | 5.37 | -1.10% | 10.87 | 16.53% |
| 2026-04-10 | 5.80 | 6.03 | 5.43 | 5.43 | -9.95% | 13.61 | 19.39% |
| 2026-04-09 | 6.50 | 6.50 | 6.03 | 6.03 | -10.00% | 20.79 | 26.89% |
| 2026-04-08 | 6.95 | 7.18 | 6.39 | 6.70 | +2.60% | 29.66 | 34.77% |
| 2026-04-07 | 6.50 | 6.53 | 6.35 | 6.53 | +9.93% | 4.97 | 6.07% |
| 2026-04-03 | 5.62 | 5.94 | 5.32 | 5.94 | +10.00% | 16.81 | 23.45% |
| 2026-04-02 | 4.87 | 5.40 | 4.66 | 5.40 | +9.98% | 13.70 | 20.52% |
| 2026-04-01 | 5.30 | 5.39 | 4.91 | 4.91 | -10.07% | 10.94 | 17.36% |
| 2026-03-31 | 4.60 | 5.46 | 4.59 | 5.46 | +10.08% | 9.83 | 15.42% |
| 2026-03-30 | 5.50 | 5.79 | 4.96 | 4.96 | -9.98% | 16.05 | 24.23% |
| 2026-03-27 | 5.43 | 5.51 | 5.42 | 5.51 | +9.98% | 7.33 | 10.64% |
| 2026-03-26 | 5.01 | 5.01 | 5.01 | 5.01 | +10.11% | 1.06 | 1.68% |
| 2026-03-25 | 4.55 | 4.55 | 4.55 | 4.55 | +9.90% | 0.82 | 1.43% |