立新能源 sz.001258
10.21
-1.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.41 | 10.72 | 10.20 | 10.21 | -1.83% | 6.09 | 6.30% |
| 2026-05-22 | 10.22 | 10.64 | 10.00 | 10.40 | +0.68% | 9.02 | 9.32% |
| 2026-05-21 | 9.80 | 10.60 | 9.56 | 10.33 | +7.16% | 9.65 | 9.98% |
| 2026-05-20 | 10.33 | 10.40 | 9.57 | 9.64 | -8.28% | 6.12 | 6.65% |
| 2026-05-19 | 11.15 | 11.18 | 10.03 | 10.51 | +2.34% | 9.75 | 9.86% |
| 2026-05-18 | 9.65 | 10.27 | 9.60 | 10.27 | +9.96% | 2.71 | 2.87% |
| 2026-05-15 | 9.50 | 9.58 | 9.17 | 9.34 | -1.79% | 2.98 | 3.42% |
| 2026-05-14 | 10.20 | 10.20 | 9.51 | 9.51 | -6.95% | 4.91 | 5.33% |
| 2026-05-13 | 9.67 | 10.23 | 9.64 | 10.22 | +5.36% | 6.83 | 7.30% |
| 2026-05-12 | 9.38 | 9.82 | 9.18 | 9.70 | +3.19% | 5.71 | 6.37% |
| 2026-05-11 | 9.28 | 9.49 | 9.28 | 9.40 | +1.08% | 2.95 | 3.36% |
| 2026-05-08 | 9.40 | 9.59 | 9.26 | 9.30 | -1.06% | 2.75 | 3.14% |
| 2026-05-07 | 9.43 | 9.49 | 9.33 | 9.40 | -0.42% | 2.89 | 3.30% |
| 2026-05-06 | 9.05 | 9.46 | 9.05 | 9.44 | +4.77% | 4.02 | 4.63% |
| 2026-04-30 | 9.16 | 9.16 | 8.96 | 9.01 | -1.64% | 2.23 | 2.65% |
| 2026-04-29 | 9.03 | 9.29 | 8.95 | 9.16 | +1.55% | 2.80 | 3.27% |
| 2026-04-28 | 8.95 | 9.13 | 8.88 | 9.02 | -0.66% | 2.48 | 2.95% |
| 2026-04-27 | 8.96 | 9.12 | 8.78 | 9.08 | -0.33% | 2.41 | 2.86% |
| 2026-04-24 | 9.49 | 9.49 | 9.10 | 9.11 | -4.91% | 3.87 | 4.50% |
| 2026-04-23 | 9.44 | 9.83 | 9.03 | 9.58 | +1.59% | 6.38 | 7.29% |