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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.55 | 4.58 | 4.47 | 4.48 | -1.54% | 1.13 | 1.07% |
| 2026-02-12 | 4.60 | 4.61 | 4.53 | 4.55 | -0.87% | 1.13 | 1.06% |
| 2026-02-11 | 4.61 | 4.64 | 4.58 | 4.59 | 0.00% | 0.87 | 0.81% |
| 2026-02-10 | 4.65 | 4.65 | 4.57 | 4.59 | -1.08% | 1.20 | 1.12% |
| 2026-02-09 | 4.57 | 4.70 | 4.57 | 4.64 | +2.43% | 1.93 | 1.78% |
| 2026-02-06 | 4.44 | 4.57 | 4.42 | 4.53 | +1.12% | 1.44 | 1.37% |
| 2026-02-05 | 4.56 | 4.61 | 4.46 | 4.48 | -2.40% | 1.61 | 1.53% |
| 2026-02-04 | 4.53 | 4.65 | 4.50 | 4.59 | +1.32% | 1.88 | 1.76% |
| 2026-02-03 | 4.55 | 4.55 | 4.46 | 4.53 | +2.49% | 1.75 | 1.66% |
| 2026-02-02 | 4.70 | 4.71 | 4.42 | 4.42 | -6.95% | 3.26 | 3.07% |
| 2026-01-30 | 5.05 | 5.09 | 4.69 | 4.75 | -6.86% | 5.28 | 4.70% |
| 2026-01-29 | 5.12 | 5.29 | 5.08 | 5.10 | -0.20% | 4.20 | 3.48% |
| 2026-01-28 | 5.20 | 5.28 | 5.00 | 5.11 | -6.75% | 7.45 | 6.24% |
| 2026-01-27 | 5.40 | 5.50 | 5.29 | 5.48 | +0.55% | 4.42 | 3.50% |
| 2026-01-26 | 5.36 | 5.60 | 5.36 | 5.45 | +2.25% | 6.62 | 5.20% |
| 2026-01-23 | 5.29 | 5.36 | 5.24 | 5.33 | +0.19% | 4.58 | 3.71% |
| 2026-01-22 | 4.98 | 5.40 | 4.98 | 5.32 | +6.40% | 6.65 | 5.45% |
| 2026-01-21 | 5.06 | 5.06 | 4.99 | 5.00 | -1.38% | 1.95 | 1.67% |
| 2026-01-20 | 5.10 | 5.14 | 4.97 | 5.07 | -0.78% | 2.85 | 2.43% |
| 2026-01-19 | 4.93 | 5.13 | 4.86 | 5.11 | +3.23% | 3.69 | 3.14% |