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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.96 | 7.00 | 6.91 | 6.97 | +0.14% | 0.50 | 0.77% |
| 2025-09-16 | 6.95 | 6.97 | 6.89 | 6.96 | +0.14% | 0.43 | 0.66% |
| 2025-09-15 | 6.99 | 7.06 | 6.94 | 6.95 | -0.43% | 0.46 | 0.71% |
| 2025-09-12 | 6.99 | 7.01 | 6.97 | 6.98 | 0.00% | 0.48 | 0.73% |
| 2025-09-11 | 6.96 | 6.98 | 6.90 | 6.98 | +0.43% | 0.41 | 0.63% |
| 2025-09-10 | 6.96 | 6.98 | 6.91 | 6.95 | -0.29% | 0.38 | 0.59% |
| 2025-09-09 | 7.01 | 7.02 | 6.94 | 6.97 | -0.71% | 0.37 | 0.57% |
| 2025-09-08 | 7.02 | 7.06 | 6.97 | 7.02 | 0.00% | 0.52 | 0.80% |
| 2025-09-05 | 6.91 | 7.02 | 6.85 | 7.02 | +1.74% | 0.57 | 0.88% |
| 2025-09-04 | 6.87 | 6.94 | 6.84 | 6.90 | +0.44% | 0.51 | 0.79% |
| 2025-09-03 | 7.00 | 7.05 | 6.86 | 6.87 | -1.86% | 0.54 | 0.84% |
| 2025-09-02 | 7.04 | 7.07 | 6.94 | 7.00 | -0.28% | 0.51 | 0.78% |
| 2025-09-01 | 7.05 | 7.06 | 7.00 | 7.02 | -0.43% | 0.46 | 0.70% |
| 2025-08-29 | 7.07 | 7.09 | 7.01 | 7.05 | +0.14% | 0.47 | 0.71% |
| 2025-08-28 | 7.08 | 7.13 | 6.90 | 7.04 | -0.85% | 0.98 | 1.49% |
| 2025-08-27 | 7.27 | 7.31 | 7.08 | 7.10 | -2.34% | 1.07 | 1.59% |
| 2025-08-26 | 7.23 | 7.28 | 7.20 | 7.27 | +0.41% | 0.80 | 1.19% |
| 2025-08-25 | 7.22 | 7.25 | 7.18 | 7.24 | +0.42% | 0.79 | 1.17% |
| 2025-08-22 | 7.22 | 7.23 | 7.14 | 7.21 | -0.14% | 0.77 | 1.14% |
| 2025-08-21 | 7.20 | 7.24 | 7.18 | 7.22 | +0.28% | 0.75 | 1.12% |