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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.56 | 3.64 | 3.51 | 3.60 | +1.12% | 0.57 | 1.26% |
| 2025-09-16 | 3.49 | 3.56 | 3.48 | 3.56 | +1.71% | 0.47 | 1.06% |
| 2025-09-15 | 3.50 | 3.52 | 3.46 | 3.50 | -0.28% | 0.41 | 0.94% |
| 2025-09-12 | 3.51 | 3.55 | 3.50 | 3.51 | 0.00% | 0.39 | 0.88% |
| 2025-09-11 | 3.52 | 3.52 | 3.43 | 3.51 | +0.86% | 0.34 | 0.77% |
| 2025-09-10 | 3.46 | 3.51 | 3.45 | 3.48 | +0.29% | 0.34 | 0.77% |
| 2025-09-09 | 3.50 | 3.51 | 3.45 | 3.47 | -0.57% | 0.36 | 0.83% |
| 2025-09-08 | 3.45 | 3.51 | 3.44 | 3.49 | +1.45% | 0.35 | 0.80% |
| 2025-09-05 | 3.43 | 3.44 | 3.39 | 3.44 | +0.58% | 0.37 | 0.87% |
| 2025-09-04 | 3.40 | 3.48 | 3.38 | 3.42 | +0.89% | 0.46 | 1.07% |
| 2025-09-03 | 3.49 | 3.50 | 3.36 | 3.39 | -2.87% | 0.40 | 0.93% |
| 2025-09-02 | 3.52 | 3.53 | 3.43 | 3.49 | -0.57% | 0.54 | 1.23% |
| 2025-09-01 | 3.55 | 3.56 | 3.49 | 3.51 | -1.13% | 0.49 | 1.10% |
| 2025-08-29 | 3.62 | 3.63 | 3.54 | 3.55 | -1.11% | 0.38 | 0.85% |
| 2025-08-28 | 3.57 | 3.63 | 3.46 | 3.59 | +0.84% | 0.57 | 1.28% |
| 2025-08-27 | 3.70 | 3.71 | 3.56 | 3.56 | -3.52% | 0.67 | 1.46% |
| 2025-08-26 | 3.69 | 3.72 | 3.66 | 3.69 | 0.00% | 0.44 | 0.94% |
| 2025-08-25 | 3.70 | 3.72 | 3.65 | 3.69 | 0.00% | 0.53 | 1.15% |
| 2025-08-22 | 3.73 | 3.74 | 3.66 | 3.69 | -1.07% | 0.58 | 1.25% |
| 2025-08-21 | 3.67 | 3.75 | 3.66 | 3.73 | +1.91% | 0.65 | 1.40% |