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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.59 | 7.94 | 7.58 | 7.90 | +4.91% | 2.11 | 2.89% |
| 2026-02-13 | 7.63 | 7.67 | 7.51 | 7.53 | -2.08% | 0.91 | 1.29% |
| 2026-02-12 | 7.64 | 7.73 | 7.58 | 7.69 | +1.72% | 0.96 | 1.35% |
| 2026-02-11 | 7.60 | 7.62 | 7.55 | 7.56 | -0.40% | 0.46 | 0.65% |
| 2026-02-10 | 7.68 | 7.71 | 7.57 | 7.59 | -1.04% | 0.63 | 0.89% |
| 2026-02-09 | 7.67 | 7.72 | 7.63 | 7.67 | +0.26% | 0.71 | 0.99% |
| 2026-02-06 | 7.53 | 7.70 | 7.52 | 7.65 | +1.19% | 0.80 | 1.12% |
| 2026-02-05 | 7.74 | 7.79 | 7.56 | 7.56 | -3.08% | 1.13 | 1.58% |
| 2026-02-04 | 7.62 | 7.80 | 7.58 | 7.80 | +2.36% | 1.35 | 1.87% |
| 2026-02-03 | 7.66 | 7.69 | 7.56 | 7.62 | +0.40% | 0.85 | 1.20% |
| 2026-02-02 | 7.65 | 7.83 | 7.59 | 7.59 | -0.78% | 1.44 | 2.00% |
| 2026-01-30 | 7.54 | 7.74 | 7.50 | 7.65 | +1.19% | 1.43 | 2.02% |
| 2026-01-29 | 7.61 | 7.66 | 7.52 | 7.56 | -1.18% | 0.70 | 0.99% |
| 2026-01-28 | 7.65 | 7.68 | 7.60 | 7.65 | -0.52% | 0.71 | 1.00% |
| 2026-01-27 | 7.73 | 7.74 | 7.49 | 7.69 | -0.77% | 1.08 | 1.52% |
| 2026-01-26 | 7.81 | 7.83 | 7.68 | 7.75 | -0.51% | 0.97 | 1.34% |
| 2026-01-23 | 7.69 | 7.80 | 7.65 | 7.79 | +1.30% | 0.92 | 1.27% |
| 2026-01-22 | 7.70 | 7.72 | 7.64 | 7.69 | +0.13% | 0.69 | 0.96% |
| 2026-01-21 | 7.73 | 7.73 | 7.61 | 7.68 | -1.29% | 0.93 | 1.30% |
| 2026-01-20 | 7.70 | 7.80 | 7.62 | 7.78 | +1.30% | 1.49 | 2.07% |