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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.55 | 3.59 | 3.53 | 3.57 | 0.00% | 1.02 | 1.23% |
| 2025-08-18 | 3.50 | 3.59 | 3.50 | 3.57 | +2.00% | 1.51 | 1.82% |
| 2025-08-15 | 3.44 | 3.50 | 3.44 | 3.50 | +2.04% | 0.89 | 1.10% |
| 2025-08-14 | 3.55 | 3.60 | 3.43 | 3.43 | -2.83% | 1.46 | 1.78% |
| 2025-08-13 | 3.53 | 3.59 | 3.52 | 3.53 | +0.28% | 0.86 | 1.05% |
| 2025-08-12 | 3.56 | 3.56 | 3.50 | 3.52 | -1.40% | 0.77 | 0.94% |
| 2025-08-11 | 3.48 | 3.57 | 3.48 | 3.57 | +2.59% | 1.18 | 1.43% |
| 2025-08-08 | 3.46 | 3.48 | 3.43 | 3.48 | +0.29% | 0.59 | 0.74% |
| 2025-08-07 | 3.47 | 3.49 | 3.45 | 3.47 | 0.00% | 0.64 | 0.79% |
| 2025-08-06 | 3.46 | 3.48 | 3.43 | 3.47 | -0.29% | 0.57 | 0.70% |
| 2025-08-05 | 3.49 | 3.52 | 3.46 | 3.48 | 0.00% | 0.79 | 0.97% |
| 2025-08-04 | 3.41 | 3.50 | 3.38 | 3.48 | +1.75% | 0.74 | 0.92% |
| 2025-08-01 | 3.38 | 3.45 | 3.38 | 3.42 | +0.89% | 0.60 | 0.75% |
| 2025-07-31 | 3.46 | 3.48 | 3.38 | 3.39 | -2.59% | 1.00 | 1.25% |
| 2025-07-30 | 3.47 | 3.51 | 3.43 | 3.48 | +0.58% | 0.89 | 1.10% |
| 2025-07-29 | 3.53 | 3.53 | 3.42 | 3.46 | -1.70% | 0.97 | 1.20% |
| 2025-07-28 | 3.54 | 3.56 | 3.51 | 3.52 | -0.56% | 0.69 | 0.84% |
| 2025-07-25 | 3.62 | 3.63 | 3.54 | 3.54 | -2.21% | 0.97 | 1.17% |
| 2025-07-24 | 3.55 | 3.62 | 3.53 | 3.62 | +1.69% | 1.15 | 1.38% |
| 2025-07-23 | 3.58 | 3.69 | 3.56 | 3.56 | -0.84% | 1.49 | 1.76% |