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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.59 | 3.59 | 3.50 | 3.54 | -1.12% | 0.66 | 1.47% |
| 2025-11-19 | 3.65 | 3.69 | 3.56 | 3.58 | -2.45% | 0.79 | 1.76% |
| 2025-11-18 | 3.77 | 3.79 | 3.64 | 3.67 | -2.91% | 1.01 | 2.19% |
| 2025-11-17 | 3.80 | 3.83 | 3.76 | 3.78 | -1.05% | 1.08 | 2.27% |
| 2025-11-14 | 3.86 | 3.90 | 3.80 | 3.82 | -1.80% | 1.08 | 2.23% |
| 2025-11-13 | 3.82 | 3.90 | 3.76 | 3.89 | +1.57% | 1.35 | 2.78% |
| 2025-11-12 | 3.86 | 3.93 | 3.81 | 3.83 | -1.29% | 1.65 | 3.40% |
| 2025-11-11 | 3.90 | 3.96 | 3.86 | 3.88 | -1.52% | 2.29 | 4.68% |
| 2025-11-10 | 3.80 | 4.05 | 3.72 | 3.94 | +4.23% | 3.88 | 7.92% |
| 2025-11-07 | 3.80 | 3.89 | 3.75 | 3.78 | -5.50% | 4.16 | 8.71% |
| 2025-11-06 | 4.25 | 4.25 | 3.91 | 4.00 | +3.63% | 7.24 | 13.97% |
| 2025-11-05 | 3.50 | 3.86 | 3.47 | 3.86 | +9.97% | 1.28 | 2.69% |
| 2025-11-04 | 3.50 | 3.52 | 3.48 | 3.51 | +0.29% | 0.41 | 0.93% |
| 2025-11-03 | 3.44 | 3.52 | 3.42 | 3.50 | +2.64% | 0.50 | 1.14% |
| 2025-10-31 | 3.40 | 3.44 | 3.39 | 3.41 | +0.29% | 0.36 | 0.83% |
| 2025-10-30 | 3.42 | 3.44 | 3.38 | 3.40 | -0.58% | 0.31 | 0.73% |
| 2025-10-29 | 3.45 | 3.46 | 3.40 | 3.42 | -1.16% | 0.35 | 0.82% |
| 2025-10-28 | 3.46 | 3.50 | 3.43 | 3.46 | 0.00% | 0.39 | 0.89% |
| 2025-10-27 | 3.49 | 3.51 | 3.42 | 3.46 | -0.57% | 0.42 | 0.97% |
| 2025-10-24 | 3.50 | 3.52 | 3.46 | 3.48 | -0.57% | 0.36 | 0.83% |