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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.69 | 4.73 | 4.57 | 4.64 | -1.07% | 1.72 | 1.59% |
| 2026-04-20 | 4.66 | 4.71 | 4.61 | 4.69 | +0.43% | 1.89 | 1.74% |
| 2026-04-17 | 4.64 | 4.68 | 4.55 | 4.67 | +0.21% | 2.01 | 1.87% |
| 2026-04-16 | 4.80 | 4.81 | 4.62 | 4.66 | -3.12% | 2.83 | 2.61% |
| 2026-04-15 | 4.89 | 4.96 | 4.79 | 4.81 | -2.04% | 2.51 | 2.21% |
| 2026-04-14 | 4.89 | 4.93 | 4.79 | 4.91 | -0.81% | 3.27 | 2.89% |
| 2026-04-13 | 4.83 | 5.01 | 4.83 | 4.95 | +3.12% | 3.15 | 2.75% |
| 2026-04-10 | 4.82 | 4.90 | 4.77 | 4.80 | -0.21% | 2.22 | 1.97% |
| 2026-04-09 | 4.97 | 5.00 | 4.79 | 4.81 | -2.83% | 2.77 | 2.45% |
| 2026-04-08 | 4.85 | 4.96 | 4.79 | 4.95 | 0.00% | 3.38 | 2.97% |
| 2026-04-07 | 4.81 | 5.01 | 4.72 | 4.95 | +3.34% | 2.87 | 2.51% |
| 2026-04-03 | 5.23 | 5.23 | 4.79 | 4.79 | -7.88% | 4.34 | 3.78% |
| 2026-04-02 | 5.16 | 5.37 | 5.16 | 5.20 | +1.36% | 3.70 | 3.03% |
| 2026-04-01 | 5.26 | 5.29 | 5.10 | 5.13 | -1.16% | 3.78 | 3.14% |
| 2026-03-31 | 5.58 | 5.69 | 5.19 | 5.19 | -6.99% | 6.01 | 4.78% |
| 2026-03-30 | 5.85 | 5.92 | 5.58 | 5.58 | -2.28% | 7.18 | 5.37% |
| 2026-03-27 | 5.73 | 5.79 | 5.59 | 5.71 | -0.35% | 6.59 | 4.98% |
| 2026-03-26 | 5.37 | 5.73 | 5.32 | 5.73 | +6.11% | 9.72 | 7.46% |
| 2026-03-25 | 5.25 | 5.47 | 5.22 | 5.40 | -0.37% | 6.05 | 4.87% |
| 2026-03-24 | 5.23 | 5.47 | 5.10 | 5.42 | +3.04% | 7.05 | 5.73% |