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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.96 | 8.02 | 7.89 | 7.90 | -0.63% | 1.17 | 1.57% |
| 2025-11-19 | 8.05 | 8.16 | 7.90 | 7.95 | -1.85% | 1.24 | 1.66% |
| 2025-11-18 | 8.30 | 8.30 | 8.04 | 8.10 | -2.41% | 1.76 | 2.33% |
| 2025-11-17 | 8.39 | 8.39 | 8.25 | 8.30 | -1.07% | 1.35 | 1.74% |
| 2025-11-14 | 8.33 | 8.53 | 8.28 | 8.39 | +0.60% | 1.51 | 1.94% |
| 2025-11-13 | 8.28 | 8.37 | 8.16 | 8.34 | +0.60% | 1.54 | 1.99% |
| 2025-11-12 | 8.44 | 8.47 | 8.21 | 8.29 | -1.43% | 1.60 | 2.07% |
| 2025-11-11 | 8.28 | 8.59 | 8.20 | 8.41 | +2.19% | 2.71 | 3.44% |
| 2025-11-10 | 8.36 | 8.43 | 8.21 | 8.23 | -1.32% | 1.99 | 2.57% |
| 2025-11-07 | 8.28 | 8.46 | 8.26 | 8.34 | +0.72% | 2.28 | 2.93% |
| 2025-11-06 | 8.28 | 8.38 | 8.24 | 8.28 | 0.00% | 2.37 | 3.06% |
| 2025-11-05 | 8.13 | 8.36 | 8.03 | 8.28 | +0.61% | 2.85 | 3.70% |
| 2025-11-04 | 8.02 | 8.30 | 7.97 | 8.23 | +2.62% | 3.47 | 4.54% |
| 2025-11-03 | 7.96 | 8.04 | 7.91 | 8.02 | +1.01% | 1.74 | 2.33% |
| 2025-10-31 | 8.01 | 8.13 | 7.92 | 7.94 | -1.85% | 2.50 | 3.34% |
| 2025-10-30 | 8.20 | 8.28 | 8.00 | 8.09 | -2.88% | 3.87 | 5.12% |
| 2025-10-29 | 8.14 | 8.35 | 8.07 | 8.33 | +1.96% | 4.79 | 6.22% |
| 2025-10-28 | 8.07 | 8.56 | 8.07 | 8.17 | -0.61% | 7.68 | 9.96% |
| 2025-10-27 | 7.83 | 8.22 | 7.75 | 8.22 | +10.04% | 4.25 | 5.60% |
| 2025-10-24 | 7.50 | 7.60 | 7.45 | 7.47 | -0.66% | 1.20 | 1.72% |