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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.60 | 4.00 | 3.55 | 4.00 | +9.89% | 7.13 | 14.85% |
| 2026-01-16 | 3.44 | 3.64 | 3.38 | 3.64 | +9.97% | 2.75 | 6.11% |
| 2026-01-15 | 3.35 | 3.38 | 3.30 | 3.31 | -1.49% | 0.50 | 1.19% |
| 2026-01-14 | 3.40 | 3.42 | 3.33 | 3.36 | -1.18% | 0.88 | 2.06% |
| 2026-01-13 | 3.37 | 3.43 | 3.33 | 3.40 | +0.59% | 0.92 | 2.17% |
| 2026-01-12 | 3.34 | 3.38 | 3.33 | 3.38 | +1.50% | 0.71 | 1.69% |
| 2026-01-09 | 3.33 | 3.34 | 3.30 | 3.33 | 0.00% | 0.47 | 1.12% |
| 2026-01-08 | 3.28 | 3.36 | 3.26 | 3.33 | +1.22% | 0.54 | 1.30% |
| 2026-01-07 | 3.33 | 3.34 | 3.28 | 3.29 | -1.20% | 0.50 | 1.21% |
| 2026-01-06 | 3.28 | 3.33 | 3.27 | 3.33 | +1.52% | 0.52 | 1.25% |
| 2026-01-05 | 3.26 | 3.29 | 3.26 | 3.28 | +0.31% | 0.44 | 1.07% |
| 2025-12-31 | 3.30 | 3.32 | 3.26 | 3.27 | -1.51% | 0.45 | 1.10% |
| 2025-12-30 | 3.30 | 3.34 | 3.25 | 3.32 | +0.30% | 0.54 | 1.30% |
| 2025-12-29 | 3.35 | 3.36 | 3.30 | 3.31 | -1.19% | 0.57 | 1.36% |
| 2025-12-26 | 3.42 | 3.42 | 3.34 | 3.35 | -1.76% | 0.81 | 1.92% |
| 2025-12-25 | 3.38 | 3.42 | 3.35 | 3.41 | +0.89% | 0.83 | 1.95% |
| 2025-12-24 | 3.44 | 3.45 | 3.37 | 3.38 | -1.46% | 0.94 | 2.20% |
| 2025-12-23 | 3.53 | 3.54 | 3.40 | 3.43 | -3.38% | 1.17 | 2.71% |
| 2025-12-22 | 3.56 | 3.58 | 3.52 | 3.55 | -0.84% | 0.97 | 2.18% |
| 2025-12-19 | 3.55 | 3.58 | 3.51 | 3.58 | +0.85% | 1.07 | 2.40% |