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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.18 | 7.20 | 7.15 | 7.20 | +0.42% | 0.60 | 0.89% |
| 2025-08-19 | 7.19 | 7.19 | 7.12 | 7.17 | +0.14% | 0.65 | 0.97% |
| 2025-08-18 | 7.19 | 7.22 | 7.15 | 7.16 | -0.14% | 0.79 | 1.17% |
| 2025-08-15 | 7.08 | 7.17 | 7.08 | 7.17 | +0.84% | 0.68 | 1.02% |
| 2025-08-14 | 7.25 | 7.27 | 7.10 | 7.11 | -1.93% | 0.78 | 1.16% |
| 2025-08-13 | 7.31 | 7.33 | 7.24 | 7.25 | -0.96% | 0.78 | 1.14% |
| 2025-08-12 | 7.37 | 7.38 | 7.30 | 7.32 | -0.95% | 1.12 | 1.63% |
| 2025-08-11 | 7.29 | 7.41 | 7.20 | 7.39 | +2.78% | 1.95 | 2.84% |
| 2025-08-08 | 7.08 | 7.19 | 7.07 | 7.19 | +1.55% | 0.91 | 1.36% |
| 2025-08-07 | 7.09 | 7.10 | 7.05 | 7.08 | -0.42% | 0.51 | 0.77% |
| 2025-08-06 | 7.11 | 7.11 | 7.06 | 7.11 | 0.00% | 0.46 | 0.70% |
| 2025-08-05 | 7.09 | 7.12 | 7.06 | 7.11 | +0.28% | 0.48 | 0.73% |
| 2025-08-04 | 7.02 | 7.10 | 6.98 | 7.09 | +0.57% | 0.41 | 0.63% |
| 2025-08-01 | 7.06 | 7.11 | 7.03 | 7.05 | -0.14% | 0.46 | 0.69% |
| 2025-07-31 | 7.11 | 7.12 | 7.05 | 7.06 | -0.70% | 0.64 | 1.92% |
| 2025-07-30 | 7.22 | 7.24 | 7.10 | 7.11 | -2.20% | 1.04 | 3.09% |
| 2025-07-29 | 7.28 | 7.30 | 7.21 | 7.27 | -0.14% | 0.48 | 1.43% |
| 2025-07-28 | 7.26 | 7.29 | 7.21 | 7.28 | +0.14% | 0.50 | 1.46% |
| 2025-07-25 | 7.30 | 7.30 | 7.25 | 7.27 | -0.55% | 0.71 | 2.07% |
| 2025-07-24 | 7.28 | 7.31 | 7.25 | 7.31 | +0.41% | 0.72 | 2.10% |