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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.41 | 9.65 | 9.30 | 9.43 | +0.43% | 5.83 | 6.60% |
| 2026-04-21 | 9.13 | 9.42 | 8.83 | 9.39 | +3.99% | 5.58 | 6.53% |
| 2026-04-20 | 9.05 | 9.13 | 8.83 | 9.03 | -0.33% | 2.78 | 3.33% |
| 2026-04-17 | 8.86 | 9.08 | 8.80 | 9.06 | +1.91% | 2.74 | 3.28% |
| 2026-04-16 | 8.78 | 8.92 | 8.61 | 8.89 | +1.60% | 2.56 | 3.09% |
| 2026-04-15 | 8.86 | 8.90 | 8.70 | 8.75 | -2.02% | 2.71 | 3.31% |
| 2026-04-14 | 8.84 | 9.10 | 8.73 | 8.93 | +2.17% | 4.00 | 4.82% |
| 2026-04-13 | 8.43 | 8.76 | 8.39 | 8.74 | +3.80% | 3.44 | 4.27% |
| 2026-04-10 | 8.52 | 8.54 | 8.41 | 8.42 | -0.71% | 1.78 | 2.25% |
| 2026-04-09 | 8.54 | 8.55 | 8.36 | 8.48 | -1.62% | 1.93 | 2.45% |
| 2026-04-08 | 8.64 | 8.69 | 8.51 | 8.62 | +1.77% | 2.38 | 2.97% |
| 2026-04-07 | 8.39 | 8.56 | 8.35 | 8.47 | +0.36% | 1.90 | 2.40% |
| 2026-04-03 | 8.75 | 8.85 | 8.40 | 8.44 | -3.65% | 2.82 | 3.55% |
| 2026-04-02 | 9.10 | 9.29 | 8.72 | 8.76 | -3.74% | 4.18 | 5.02% |
| 2026-04-01 | 9.30 | 9.36 | 9.03 | 9.10 | -0.33% | 3.53 | 4.14% |
| 2026-03-31 | 9.56 | 9.69 | 9.10 | 9.13 | -5.97% | 5.61 | 6.46% |
| 2026-03-30 | 10.27 | 10.39 | 9.46 | 9.71 | -6.90% | 6.55 | 7.21% |
| 2026-03-27 | 10.48 | 10.67 | 10.12 | 10.43 | -3.87% | 7.72 | 7.96% |
| 2026-03-26 | 11.30 | 11.57 | 10.62 | 10.85 | -7.97% | 11.46 | 11.15% |
| 2026-03-25 | 10.88 | 12.33 | 10.66 | 11.79 | +4.06% | 16.81 | 15.85% |