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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.56 | 3.60 | 3.50 | 3.59 | +1.13% | 1.28 | 1.55% |
| 2025-07-21 | 3.55 | 3.61 | 3.52 | 3.55 | 0.00% | 1.11 | 1.33% |
| 2025-07-18 | 3.52 | 3.64 | 3.48 | 3.55 | +0.57% | 1.59 | 1.92% |
| 2025-07-17 | 3.52 | 3.53 | 3.46 | 3.53 | +0.86% | 0.87 | 1.07% |
| 2025-07-16 | 3.51 | 3.52 | 3.47 | 3.50 | -0.57% | 0.94 | 1.16% |
| 2025-07-15 | 3.62 | 3.62 | 3.48 | 3.52 | -1.95% | 1.07 | 1.31% |
| 2025-07-14 | 3.62 | 3.65 | 3.57 | 3.59 | -1.10% | 1.27 | 1.52% |
| 2025-07-11 | 3.71 | 3.74 | 3.61 | 3.63 | -3.20% | 2.39 | 2.81% |
| 2025-07-10 | 3.57 | 3.86 | 3.57 | 3.75 | +4.17% | 4.16 | 4.75% |
| 2025-07-09 | 3.49 | 3.64 | 3.46 | 3.60 | +3.75% | 2.87 | 3.44% |
| 2025-07-08 | 3.41 | 3.47 | 3.41 | 3.47 | +1.17% | 0.87 | 1.08% |
| 2025-07-07 | 3.38 | 3.43 | 3.37 | 3.43 | +0.88% | 0.74 | 0.93% |
| 2025-07-04 | 3.49 | 3.51 | 3.39 | 3.40 | -2.86% | 1.22 | 1.53% |
| 2025-07-03 | 3.46 | 3.50 | 3.44 | 3.50 | +1.16% | 1.12 | 1.38% |
| 2025-07-02 | 3.45 | 3.48 | 3.41 | 3.46 | -0.29% | 1.22 | 1.52% |
| 2025-07-01 | 3.53 | 3.56 | 3.44 | 3.47 | -1.70% | 1.53 | 1.88% |
| 2025-06-30 | 3.48 | 3.53 | 3.45 | 3.53 | +1.44% | 1.71 | 2.10% |
| 2025-06-27 | 3.54 | 3.56 | 3.44 | 3.48 | -3.33% | 3.05 | 3.75% |
| 2025-06-26 | 3.54 | 3.72 | 3.50 | 3.60 | +1.41% | 4.61 | 5.46% |
| 2025-06-25 | 3.60 | 3.63 | 3.50 | 3.55 | +0.28% | 3.45 | 4.17% |