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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.92 | 5.00 | 4.90 | 4.95 | +1.02% | 2.31 | 2.00% |
| 2026-01-15 | 4.98 | 5.00 | 4.87 | 4.90 | -2.00% | 2.74 | 2.39% |
| 2026-01-14 | 5.07 | 5.16 | 4.94 | 5.00 | -1.57% | 4.64 | 3.93% |
| 2026-01-13 | 5.30 | 5.34 | 5.05 | 5.08 | -5.05% | 6.00 | 4.98% |
| 2026-01-12 | 5.23 | 5.36 | 5.14 | 5.35 | +1.13% | 7.73 | 6.27% |
| 2026-01-09 | 5.27 | 5.66 | 5.26 | 5.29 | +6.87% | 11.91 | 9.41% |
| 2026-01-08 | 4.91 | 5.08 | 4.89 | 4.95 | +2.48% | 5.04 | 4.34% |
| 2026-01-07 | 4.93 | 4.97 | 4.79 | 4.83 | -1.83% | 3.65 | 3.24% |
| 2026-01-06 | 4.69 | 5.10 | 4.68 | 4.92 | +5.13% | 5.99 | 5.22% |
| 2026-01-05 | 4.64 | 4.72 | 4.62 | 4.68 | +1.74% | 2.58 | 2.37% |
| 2025-12-31 | 4.60 | 4.67 | 4.48 | 4.60 | 0.00% | 2.74 | 2.57% |
| 2025-12-30 | 4.65 | 4.68 | 4.57 | 4.60 | -1.08% | 2.15 | 2.00% |
| 2025-12-29 | 4.72 | 4.79 | 4.61 | 4.65 | -1.69% | 2.67 | 2.45% |
| 2025-12-26 | 4.71 | 4.83 | 4.67 | 4.73 | +0.64% | 3.13 | 2.83% |
| 2025-12-25 | 4.65 | 4.76 | 4.60 | 4.70 | +0.86% | 2.92 | 2.68% |
| 2025-12-24 | 4.62 | 4.71 | 4.55 | 4.66 | +1.30% | 2.84 | 2.64% |
| 2025-12-23 | 4.78 | 4.78 | 4.58 | 4.60 | -2.54% | 3.29 | 3.04% |
| 2025-12-22 | 4.65 | 4.82 | 4.58 | 4.72 | +1.51% | 4.90 | 4.46% |
| 2025-12-19 | 4.43 | 4.67 | 4.42 | 4.65 | +4.97% | 4.45 | 4.15% |
| 2025-12-18 | 4.57 | 4.59 | 4.43 | 4.43 | -3.90% | 3.40 | 3.25% |