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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.52 | 3.58 | 3.49 | 3.55 | 0.00% | 0.94 | 2.11% |
| 2025-12-17 | 3.60 | 3.61 | 3.45 | 3.55 | -1.66% | 1.32 | 2.99% |
| 2025-12-16 | 3.65 | 3.68 | 3.55 | 3.61 | -1.10% | 1.62 | 3.57% |
| 2025-12-15 | 3.71 | 3.73 | 3.59 | 3.65 | -2.41% | 3.31 | 7.20% |
| 2025-12-12 | 3.41 | 3.74 | 3.41 | 3.74 | +10.00% | 1.98 | 4.29% |
| 2025-12-11 | 3.53 | 3.56 | 3.40 | 3.40 | -3.95% | 0.85 | 1.96% |
| 2025-12-10 | 3.49 | 3.58 | 3.45 | 3.54 | +0.85% | 1.22 | 2.76% |
| 2025-12-09 | 3.45 | 3.59 | 3.41 | 3.51 | +1.45% | 1.41 | 3.20% |
| 2025-12-08 | 3.47 | 3.51 | 3.45 | 3.46 | 0.00% | 0.45 | 1.04% |
| 2025-12-05 | 3.43 | 3.47 | 3.39 | 3.46 | +0.87% | 0.46 | 1.06% |
| 2025-12-04 | 3.45 | 3.46 | 3.39 | 3.43 | -0.58% | 0.41 | 0.96% |
| 2025-12-03 | 3.50 | 3.51 | 3.43 | 3.45 | -1.43% | 0.47 | 1.09% |
| 2025-12-02 | 3.46 | 3.50 | 3.41 | 3.50 | +0.86% | 0.61 | 1.41% |
| 2025-12-01 | 3.49 | 3.52 | 3.46 | 3.47 | -0.86% | 0.57 | 1.31% |
| 2025-11-28 | 3.43 | 3.50 | 3.41 | 3.50 | +2.04% | 0.64 | 1.47% |
| 2025-11-27 | 3.43 | 3.48 | 3.42 | 3.43 | -0.29% | 0.42 | 0.98% |
| 2025-11-26 | 3.43 | 3.54 | 3.42 | 3.44 | +0.58% | 0.65 | 1.49% |
| 2025-11-25 | 3.37 | 3.46 | 3.35 | 3.42 | +1.48% | 0.66 | 1.54% |
| 2025-11-24 | 3.38 | 3.39 | 3.33 | 3.37 | +0.30% | 0.68 | 1.62% |
| 2025-11-21 | 3.52 | 3.56 | 3.34 | 3.36 | -5.08% | 1.04 | 2.43% |