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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.62 | 11.68 | 10.56 | 11.33 | +6.69% | 18.14 | 17.37% |
| 2026-03-23 | 9.46 | 10.62 | 9.40 | 10.62 | +10.05% | 9.03 | 9.37% |
| 2026-03-20 | 10.16 | 10.64 | 9.65 | 9.65 | -5.85% | 11.22 | 11.90% |
| 2026-03-19 | 9.30 | 10.25 | 9.21 | 10.25 | +9.98% | 7.53 | 8.07% |
| 2026-03-18 | 9.51 | 9.80 | 9.16 | 9.32 | -3.12% | 5.57 | 6.36% |
| 2026-03-17 | 9.24 | 9.75 | 8.96 | 9.62 | +5.14% | 7.83 | 8.84% |
| 2026-03-16 | 9.38 | 9.48 | 9.10 | 9.15 | -2.45% | 4.61 | 5.36% |
| 2026-03-13 | 9.71 | 9.83 | 9.24 | 9.38 | -4.58% | 6.41 | 7.27% |
| 2026-03-12 | 10.04 | 10.38 | 9.60 | 9.83 | -2.58% | 10.17 | 11.04% |
| 2026-03-11 | 9.43 | 10.32 | 9.13 | 10.09 | +7.57% | 11.94 | 13.25% |
| 2026-03-10 | 9.97 | 10.00 | 9.26 | 9.38 | +0.21% | 12.20 | 13.73% |
| 2026-03-09 | 8.33 | 9.36 | 8.32 | 9.36 | +9.99% | 3.57 | 4.22% |
| 2026-03-06 | 8.10 | 8.73 | 8.05 | 8.51 | +4.16% | 4.57 | 5.80% |
| 2026-03-05 | 8.11 | 8.30 | 8.04 | 8.17 | +1.49% | 2.77 | 3.61% |
| 2026-03-04 | 7.82 | 8.10 | 7.78 | 8.05 | +2.55% | 1.86 | 2.48% |
| 2026-03-03 | 7.99 | 8.09 | 7.83 | 7.85 | -1.75% | 1.59 | 2.14% |
| 2026-03-02 | 7.90 | 8.13 | 7.88 | 7.99 | -0.50% | 1.64 | 2.19% |
| 2026-02-27 | 7.93 | 8.09 | 7.90 | 8.03 | +1.26% | 1.53 | 2.05% |
| 2026-02-26 | 7.84 | 7.96 | 7.81 | 7.93 | +1.15% | 1.27 | 1.71% |
| 2026-02-25 | 7.92 | 7.96 | 7.79 | 7.84 | -0.76% | 1.38 | 1.88% |