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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.14 | 4.14 | 4.14 | 4.14 | +10.11% | 1.07 | 2.06% |
| 2026-03-23 | 3.85 | 3.96 | 3.71 | 3.76 | -4.33% | 2.12 | 4.41% |
| 2026-03-20 | 3.96 | 4.23 | 3.88 | 3.93 | -0.76% | 2.65 | 5.26% |
| 2026-03-19 | 3.97 | 4.05 | 3.91 | 3.96 | -1.25% | 1.49 | 2.96% |
| 2026-03-18 | 3.99 | 4.14 | 3.97 | 4.01 | +0.50% | 1.74 | 3.43% |
| 2026-03-17 | 4.06 | 4.15 | 3.97 | 3.99 | -1.72% | 1.67 | 3.28% |
| 2026-03-16 | 4.19 | 4.20 | 4.03 | 4.06 | -2.40% | 1.91 | 3.73% |
| 2026-03-13 | 4.28 | 4.33 | 4.14 | 4.16 | -3.70% | 2.95 | 5.56% |
| 2026-03-12 | 4.38 | 4.55 | 4.31 | 4.32 | -1.82% | 3.82 | 6.95% |
| 2026-03-11 | 4.60 | 4.63 | 4.30 | 4.40 | -1.35% | 5.49 | 9.85% |
| 2026-03-10 | 4.29 | 4.65 | 4.19 | 4.46 | +5.44% | 7.35 | 13.20% |
| 2026-03-09 | 4.37 | 4.37 | 4.18 | 4.23 | -3.86% | 6.06 | 11.39% |
| 2026-03-06 | 4.02 | 4.40 | 4.00 | 4.40 | +10.00% | 2.52 | 4.62% |
| 2026-03-05 | 3.92 | 4.13 | 3.91 | 4.00 | +3.36% | 2.29 | 4.54% |
| 2026-03-04 | 3.71 | 3.89 | 3.68 | 3.87 | +3.48% | 1.38 | 2.87% |
| 2026-03-03 | 3.85 | 3.90 | 3.72 | 3.74 | -2.86% | 1.33 | 2.78% |
| 2026-03-02 | 3.88 | 3.95 | 3.80 | 3.85 | -3.02% | 1.23 | 2.54% |
| 2026-02-27 | 3.91 | 3.97 | 3.89 | 3.97 | +0.76% | 0.98 | 1.98% |
| 2026-02-26 | 3.91 | 3.96 | 3.87 | 3.94 | +0.77% | 1.14 | 2.31% |
| 2026-02-25 | 3.92 | 3.92 | 3.85 | 3.91 | +1.30% | 1.36 | 2.77% |