海新能科 sz.300072
4.13
+1.47%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.11 | 4.16 | 4.06 | 4.13 | +1.47% | 1.13 | 1.18% |
| 2026-05-21 | 4.32 | 4.34 | 4.06 | 4.07 | -5.79% | 1.89 | 1.93% |
| 2026-05-20 | 4.35 | 4.37 | 4.28 | 4.32 | -1.37% | 1.31 | 1.30% |
| 2026-05-19 | 4.44 | 4.45 | 4.28 | 4.38 | -1.79% | 1.93 | 1.90% |
| 2026-05-18 | 4.35 | 4.50 | 4.24 | 4.46 | +2.29% | 2.30 | 2.24% |
| 2026-05-15 | 4.33 | 4.46 | 4.32 | 4.36 | 0.00% | 1.66 | 1.62% |
| 2026-05-14 | 4.47 | 4.51 | 4.33 | 4.36 | -2.68% | 2.28 | 2.22% |
| 2026-05-13 | 4.47 | 4.55 | 4.44 | 4.48 | +0.90% | 1.82 | 1.73% |
| 2026-05-12 | 4.57 | 4.58 | 4.42 | 4.44 | -2.63% | 2.09 | 2.01% |
| 2026-05-11 | 4.48 | 4.65 | 4.48 | 4.56 | +1.56% | 2.34 | 2.19% |
| 2026-05-08 | 4.47 | 4.52 | 4.44 | 4.49 | 0.00% | 1.49 | 1.43% |
| 2026-05-07 | 4.58 | 4.60 | 4.42 | 4.49 | -2.39% | 2.77 | 2.64% |
| 2026-05-06 | 4.60 | 4.62 | 4.53 | 4.60 | +0.44% | 1.75 | 1.64% |
| 2026-04-30 | 4.67 | 4.69 | 4.55 | 4.58 | -1.29% | 1.62 | 1.51% |
| 2026-04-29 | 4.53 | 4.68 | 4.49 | 4.64 | +2.88% | 2.09 | 1.94% |
| 2026-04-28 | 4.59 | 4.68 | 4.50 | 4.51 | -2.38% | 1.82 | 1.71% |
| 2026-04-27 | 4.60 | 4.64 | 4.47 | 4.62 | -2.12% | 2.61 | 2.46% |
| 2026-04-24 | 4.67 | 4.80 | 4.65 | 4.72 | +1.29% | 2.44 | 2.21% |
| 2026-04-23 | 4.65 | 4.71 | 4.58 | 4.66 | +0.65% | 2.03 | 1.87% |
| 2026-04-22 | 4.63 | 4.65 | 4.60 | 4.63 | -0.22% | 1.45 | 1.35% |