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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.47 | 7.53 | 7.43 | 7.52 | +0.67% | 1.25 | 1.80% |
| 2025-10-22 | 7.47 | 7.53 | 7.41 | 7.47 | 0.00% | 1.12 | 1.61% |
| 2025-10-21 | 7.39 | 7.50 | 7.38 | 7.47 | +1.36% | 1.24 | 1.78% |
| 2025-10-20 | 7.33 | 7.38 | 7.23 | 7.37 | +1.24% | 0.98 | 1.43% |
| 2025-10-17 | 7.43 | 7.45 | 7.27 | 7.28 | -1.89% | 1.22 | 1.78% |
| 2025-10-16 | 7.49 | 7.51 | 7.40 | 7.42 | -0.93% | 1.06 | 1.53% |
| 2025-10-15 | 7.46 | 7.51 | 7.40 | 7.49 | +0.54% | 1.24 | 1.77% |
| 2025-10-14 | 7.54 | 7.55 | 7.40 | 7.45 | -1.06% | 1.78 | 2.55% |
| 2025-10-13 | 7.24 | 7.61 | 7.20 | 7.53 | +1.62% | 2.49 | 3.60% |
| 2025-10-10 | 7.40 | 7.48 | 7.30 | 7.41 | +0.14% | 1.88 | 2.73% |
| 2025-10-09 | 7.14 | 7.54 | 7.13 | 7.40 | +3.79% | 2.99 | 4.32% |
| 2025-09-30 | 7.20 | 7.26 | 7.10 | 7.13 | -1.66% | 1.30 | 1.95% |
| 2025-09-29 | 7.05 | 7.60 | 7.05 | 7.25 | +4.62% | 2.92 | 4.30% |
| 2025-09-26 | 6.96 | 7.01 | 6.92 | 6.93 | -0.57% | 0.56 | 0.86% |
| 2025-09-25 | 7.11 | 7.11 | 6.94 | 6.97 | -1.97% | 0.81 | 1.24% |
| 2025-09-24 | 7.02 | 7.13 | 6.97 | 7.11 | +0.71% | 0.77 | 1.17% |
| 2025-09-23 | 7.15 | 7.15 | 6.91 | 7.06 | -1.12% | 0.83 | 1.26% |
| 2025-09-22 | 7.00 | 7.18 | 6.92 | 7.14 | +1.85% | 1.52 | 2.30% |
| 2025-09-19 | 6.90 | 7.09 | 6.88 | 7.01 | +1.74% | 1.15 | 1.75% |
| 2025-09-18 | 6.99 | 6.99 | 6.86 | 6.89 | -1.15% | 0.59 | 0.91% |