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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.76 | 3.92 | 3.75 | 3.86 | +5.18% | 1.70 | 3.52% |
| 2026-02-13 | 3.73 | 3.81 | 3.66 | 3.67 | -2.13% | 0.99 | 2.13% |
| 2026-02-12 | 3.70 | 3.80 | 3.61 | 3.75 | +1.08% | 1.26 | 2.69% |
| 2026-02-11 | 3.74 | 3.81 | 3.70 | 3.71 | -1.07% | 0.88 | 1.88% |
| 2026-02-10 | 3.80 | 3.81 | 3.73 | 3.75 | -1.57% | 0.90 | 1.91% |
| 2026-02-09 | 3.77 | 3.83 | 3.71 | 3.81 | +2.70% | 1.50 | 3.15% |
| 2026-02-06 | 3.66 | 3.75 | 3.62 | 3.71 | +0.54% | 0.85 | 1.82% |
| 2026-02-05 | 3.74 | 3.76 | 3.68 | 3.69 | -1.86% | 0.84 | 1.80% |
| 2026-02-04 | 3.61 | 3.83 | 3.57 | 3.76 | +3.58% | 1.87 | 3.99% |
| 2026-02-03 | 3.64 | 3.72 | 3.60 | 3.63 | -0.27% | 1.23 | 2.68% |
| 2026-02-02 | 3.59 | 3.76 | 3.59 | 3.64 | -0.27% | 1.35 | 2.92% |
| 2026-01-30 | 3.64 | 3.66 | 3.56 | 3.65 | +0.55% | 0.88 | 1.94% |
| 2026-01-29 | 3.67 | 3.72 | 3.61 | 3.63 | -1.89% | 0.95 | 2.07% |
| 2026-01-28 | 3.67 | 3.80 | 3.66 | 3.70 | +0.54% | 1.25 | 2.67% |
| 2026-01-27 | 3.74 | 3.74 | 3.59 | 3.68 | -2.39% | 1.55 | 3.39% |
| 2026-01-26 | 3.79 | 3.87 | 3.72 | 3.77 | -0.53% | 1.98 | 4.15% |
| 2026-01-23 | 3.74 | 3.83 | 3.71 | 3.79 | +1.34% | 2.35 | 4.94% |
| 2026-01-22 | 3.80 | 3.83 | 3.70 | 3.74 | -1.58% | 2.47 | 5.26% |
| 2026-01-21 | 3.77 | 3.85 | 3.65 | 3.80 | -2.81% | 3.45 | 7.32% |
| 2026-01-20 | 4.10 | 4.18 | 3.80 | 3.91 | -2.25% | 6.34 | 12.64% |