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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.97 | 3.03 | 2.96 | 3.00 | +1.35% | 0.45 | 0.65% |
| 2025-05-23 | 3.00 | 3.04 | 2.96 | 2.96 | -1.66% | 0.48 | 0.68% |
| 2025-05-22 | 3.06 | 3.09 | 2.99 | 3.01 | -1.95% | 0.55 | 0.77% |
| 2025-05-21 | 3.08 | 3.10 | 3.06 | 3.07 | -1.29% | 0.37 | 0.52% |
| 2025-05-20 | 3.08 | 3.13 | 3.06 | 3.11 | +0.97% | 0.58 | 0.80% |
| 2025-05-19 | 3.01 | 3.10 | 2.99 | 3.08 | +2.67% | 0.70 | 0.98% |
| 2025-05-16 | 3.00 | 3.03 | 2.98 | 3.00 | 0.00% | 0.34 | 0.48% |
| 2025-05-15 | 3.07 | 3.07 | 3.00 | 3.00 | -1.64% | 0.36 | 0.51% |
| 2025-05-14 | 3.04 | 3.07 | 3.02 | 3.05 | +0.33% | 0.44 | 0.63% |
| 2025-05-13 | 3.07 | 3.10 | 3.03 | 3.04 | 0.00% | 0.52 | 0.74% |
| 2025-05-12 | 3.05 | 3.08 | 3.01 | 3.04 | +1.33% | 0.48 | 0.67% |
| 2025-05-09 | 3.06 | 3.07 | 2.99 | 3.00 | -1.96% | 0.53 | 0.76% |
| 2025-05-08 | 3.02 | 3.07 | 3.00 | 3.06 | +1.32% | 0.63 | 0.89% |
| 2025-05-07 | 3.00 | 3.05 | 2.99 | 3.02 | +1.68% | 0.81 | 1.15% |
| 2025-05-06 | 2.93 | 2.98 | 2.91 | 2.97 | +2.06% | 0.58 | 0.84% |