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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.64 | 3.73 | 3.53 | 3.54 | -4.58% | 6.60 | 7.88% |
| 2025-06-23 | 3.16 | 3.71 | 3.16 | 3.71 | +20.06% | 6.02 | 7.23% |
| 2025-06-20 | 3.18 | 3.19 | 3.09 | 3.09 | -3.13% | 0.84 | 1.15% |
| 2025-06-19 | 3.23 | 3.24 | 3.09 | 3.19 | -1.85% | 1.54 | 2.08% |
| 2025-06-18 | 3.20 | 3.31 | 3.19 | 3.25 | +1.25% | 1.81 | 2.38% |
| 2025-06-17 | 3.16 | 3.23 | 3.12 | 3.21 | +1.58% | 1.20 | 1.62% |
| 2025-06-16 | 3.12 | 3.17 | 3.08 | 3.16 | +1.94% | 1.14 | 1.56% |
| 2025-06-13 | 3.10 | 3.17 | 3.08 | 3.10 | -0.32% | 1.11 | 1.53% |
| 2025-06-12 | 3.09 | 3.13 | 3.06 | 3.11 | +0.65% | 0.60 | 0.84% |
| 2025-06-11 | 3.08 | 3.11 | 3.06 | 3.09 | +0.32% | 0.43 | 0.59% |
| 2025-06-10 | 3.13 | 3.13 | 3.04 | 3.08 | -1.28% | 0.73 | 1.02% |
| 2025-06-09 | 3.07 | 3.13 | 3.06 | 3.12 | +1.96% | 0.81 | 1.12% |
| 2025-06-06 | 3.04 | 3.09 | 3.04 | 3.06 | +0.33% | 0.61 | 0.86% |
| 2025-06-05 | 3.05 | 3.07 | 3.00 | 3.05 | -0.33% | 0.52 | 0.74% |
| 2025-06-04 | 3.04 | 3.06 | 3.00 | 3.06 | +1.66% | 0.55 | 0.78% |
| 2025-06-03 | 3.00 | 3.04 | 2.99 | 3.01 | -0.33% | 0.41 | 0.58% |
| 2025-05-30 | 3.08 | 3.08 | 3.00 | 3.02 | -1.31% | 0.52 | 0.74% |
| 2025-05-29 | 3.02 | 3.08 | 2.99 | 3.06 | +2.00% | 0.72 | 1.01% |
| 2025-05-28 | 3.06 | 3.10 | 2.99 | 3.00 | -1.96% | 0.64 | 0.91% |
| 2025-05-27 | 3.00 | 3.06 | 2.97 | 3.06 | +2.00% | 0.57 | 0.81% |