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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.47 | 3.50 | 3.43 | 3.50 | +0.86% | 0.32 | 0.73% |
| 2025-10-22 | 3.44 | 3.50 | 3.42 | 3.47 | +0.87% | 0.48 | 1.11% |
| 2025-10-21 | 3.35 | 3.45 | 3.32 | 3.44 | +3.30% | 0.48 | 1.12% |
| 2025-10-20 | 3.27 | 3.33 | 3.27 | 3.33 | +2.46% | 0.46 | 1.10% |
| 2025-10-17 | 3.32 | 3.36 | 3.24 | 3.25 | -2.69% | 0.41 | 1.00% |
| 2025-10-16 | 3.41 | 3.43 | 3.32 | 3.34 | -1.18% | 0.39 | 0.91% |
| 2025-10-15 | 3.32 | 3.40 | 3.32 | 3.38 | +1.81% | 0.39 | 0.92% |
| 2025-10-14 | 3.34 | 3.39 | 3.31 | 3.32 | 0.00% | 0.50 | 1.18% |
| 2025-10-13 | 3.25 | 3.33 | 3.20 | 3.32 | -0.60% | 0.45 | 1.08% |
| 2025-10-10 | 3.31 | 3.36 | 3.26 | 3.34 | +0.91% | 0.50 | 1.19% |
| 2025-10-09 | 3.36 | 3.36 | 3.28 | 3.31 | -0.30% | 0.38 | 0.91% |
| 2025-09-30 | 3.34 | 3.35 | 3.30 | 3.32 | -0.30% | 0.25 | 0.59% |
| 2025-09-29 | 3.32 | 3.33 | 3.23 | 3.33 | +0.60% | 0.36 | 0.86% |
| 2025-09-26 | 3.30 | 3.37 | 3.28 | 3.31 | -0.30% | 0.30 | 0.70% |
| 2025-09-25 | 3.35 | 3.39 | 3.31 | 3.32 | -1.19% | 0.31 | 0.74% |
| 2025-09-24 | 3.35 | 3.37 | 3.28 | 3.36 | +0.90% | 0.30 | 0.71% |
| 2025-09-23 | 3.38 | 3.41 | 3.26 | 3.33 | -2.06% | 0.47 | 1.13% |
| 2025-09-22 | 3.43 | 3.44 | 3.35 | 3.40 | -0.87% | 0.29 | 0.68% |
| 2025-09-19 | 3.49 | 3.52 | 3.41 | 3.43 | -2.00% | 0.43 | 1.00% |
| 2025-09-18 | 3.60 | 3.61 | 3.48 | 3.50 | -2.78% | 0.67 | 1.51% |