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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.16 | 5.58 | 5.12 | 5.26 | +0.77% | 7.34 | 5.87% |
| 2026-03-20 | 5.50 | 5.58 | 5.21 | 5.22 | -9.69% | 7.97 | 6.31% |
| 2026-03-19 | 6.01 | 6.10 | 5.72 | 5.78 | -1.20% | 10.21 | 7.41% |
| 2026-03-18 | 5.69 | 6.11 | 5.47 | 5.85 | +4.46% | 10.08 | 7.38% |
| 2026-03-17 | 5.58 | 5.74 | 5.40 | 5.60 | -1.58% | 7.63 | 5.89% |
| 2026-03-16 | 5.80 | 6.08 | 5.64 | 5.69 | -4.21% | 8.64 | 6.40% |
| 2026-03-13 | 5.87 | 6.19 | 5.73 | 5.94 | +1.54% | 14.03 | 10.09% |
| 2026-03-12 | 5.60 | 6.10 | 5.42 | 5.85 | +5.41% | 13.48 | 10.07% |
| 2026-03-11 | 5.51 | 5.70 | 5.38 | 5.55 | +1.65% | 9.72 | 7.56% |
| 2026-03-10 | 5.37 | 5.55 | 5.28 | 5.46 | -3.19% | 9.82 | 7.73% |
| 2026-03-09 | 5.96 | 6.21 | 5.62 | 5.64 | +1.81% | 17.51 | 12.73% |
| 2026-03-06 | 5.55 | 5.70 | 5.47 | 5.54 | -5.78% | 13.59 | 10.48% |
| 2026-03-05 | 4.88 | 5.88 | 4.82 | 5.88 | +20.00% | 15.67 | 12.22% |
| 2026-03-04 | 5.13 | 5.13 | 4.71 | 4.90 | -5.59% | 5.38 | 4.71% |
| 2026-03-03 | 5.00 | 5.32 | 4.87 | 5.19 | +5.06% | 9.90 | 8.29% |
| 2026-03-02 | 5.09 | 5.11 | 4.78 | 4.94 | +2.07% | 5.29 | 4.61% |
| 2026-02-27 | 4.78 | 4.84 | 4.75 | 4.84 | +2.33% | 1.98 | 1.77% |
| 2026-02-26 | 4.82 | 4.85 | 4.69 | 4.73 | -1.87% | 1.72 | 1.55% |
| 2026-02-25 | 4.73 | 4.85 | 4.73 | 4.82 | +1.90% | 2.41 | 2.15% |
| 2026-02-24 | 4.50 | 4.77 | 4.48 | 4.73 | +5.58% | 2.67 | 2.45% |