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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.43 | 7.54 | 7.26 | 7.28 | -1.75% | 1.13 | 3.29% |
| 2025-07-22 | 7.34 | 7.41 | 7.25 | 7.41 | +0.82% | 1.27 | 3.70% |
| 2025-07-21 | 7.25 | 7.35 | 7.24 | 7.35 | +1.10% | 0.93 | 2.72% |
| 2025-07-18 | 7.31 | 7.31 | 7.23 | 7.27 | -0.41% | 0.72 | 2.12% |
| 2025-07-17 | 7.33 | 7.33 | 7.25 | 7.30 | +0.14% | 0.72 | 2.11% |
| 2025-07-16 | 7.26 | 7.31 | 7.20 | 7.29 | +0.28% | 0.86 | 2.54% |
| 2025-07-15 | 7.51 | 7.52 | 7.26 | 7.27 | -3.96% | 2.10 | 6.10% |
| 2025-07-14 | 7.35 | 7.87 | 7.33 | 7.57 | +2.99% | 3.14 | 8.80% |
| 2025-07-11 | 7.43 | 7.46 | 7.27 | 7.35 | -1.34% | 1.32 | 3.83% |
| 2025-07-10 | 7.41 | 7.60 | 7.37 | 7.45 | 0.00% | 1.58 | 4.50% |
| 2025-07-09 | 7.46 | 7.58 | 7.40 | 7.45 | -0.67% | 1.56 | 4.44% |
| 2025-07-08 | 7.45 | 7.50 | 7.34 | 7.50 | +0.27% | 2.04 | 5.86% |
| 2025-07-07 | 7.52 | 7.56 | 7.32 | 7.48 | +2.89% | 2.62 | 7.52% |
| 2025-07-04 | 7.27 | 7.43 | 7.25 | 7.27 | +0.14% | 1.59 | 4.62% |
| 2025-07-03 | 7.27 | 7.29 | 7.20 | 7.26 | 0.00% | 0.88 | 2.59% |
| 2025-07-02 | 7.39 | 7.39 | 7.25 | 7.26 | -1.89% | 1.14 | 3.35% |
| 2025-07-01 | 7.35 | 7.46 | 7.31 | 7.40 | +0.68% | 1.49 | 4.30% |
| 2025-06-30 | 7.27 | 7.39 | 7.26 | 7.35 | +1.24% | 1.12 | 3.26% |
| 2025-06-27 | 7.30 | 7.36 | 7.22 | 7.26 | -0.82% | 1.28 | 3.77% |
| 2025-06-26 | 7.27 | 7.52 | 7.25 | 7.32 | +0.83% | 1.82 | 5.27% |