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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.52 | 4.64 | 4.43 | 4.61 | +0.44% | 5.11 | 4.83% |
| 2025-12-16 | 4.59 | 4.86 | 4.53 | 4.59 | +0.66% | 7.49 | 6.85% |
| 2025-12-15 | 4.36 | 4.65 | 4.34 | 4.56 | +5.31% | 5.38 | 5.07% |
| 2025-12-12 | 4.39 | 4.44 | 4.32 | 4.33 | -0.92% | 1.82 | 1.78% |
| 2025-12-11 | 4.44 | 4.60 | 4.37 | 4.37 | -1.58% | 2.80 | 2.69% |
| 2025-12-10 | 4.46 | 4.48 | 4.39 | 4.44 | -0.22% | 1.49 | 1.44% |
| 2025-12-09 | 4.53 | 4.57 | 4.43 | 4.45 | -1.55% | 1.68 | 1.60% |
| 2025-12-08 | 4.49 | 4.56 | 4.48 | 4.52 | +0.44% | 1.82 | 1.73% |
| 2025-12-05 | 4.42 | 4.52 | 4.35 | 4.50 | +1.58% | 1.80 | 1.73% |
| 2025-12-04 | 4.51 | 4.55 | 4.41 | 4.43 | -1.99% | 1.95 | 1.88% |
| 2025-12-03 | 4.62 | 4.64 | 4.51 | 4.52 | -1.95% | 1.68 | 1.58% |
| 2025-12-02 | 4.58 | 4.63 | 4.52 | 4.61 | +0.22% | 1.96 | 1.84% |
| 2025-12-01 | 4.68 | 4.74 | 4.58 | 4.60 | -1.50% | 2.65 | 2.45% |
| 2025-11-28 | 4.62 | 4.67 | 4.56 | 4.67 | +1.30% | 2.39 | 2.22% |
| 2025-11-27 | 4.60 | 4.69 | 4.58 | 4.61 | +0.22% | 2.41 | 2.23% |
| 2025-11-26 | 4.64 | 4.67 | 4.58 | 4.60 | -1.29% | 2.51 | 2.33% |
| 2025-11-25 | 4.60 | 4.72 | 4.58 | 4.66 | +1.97% | 3.34 | 3.08% |
| 2025-11-24 | 4.50 | 4.63 | 4.39 | 4.57 | -3.59% | 4.96 | 4.69% |
| 2025-11-21 | 5.06 | 5.09 | 4.72 | 4.74 | -6.88% | 5.40 | 4.75% |
| 2025-11-20 | 5.25 | 5.29 | 5.08 | 5.09 | -2.12% | 3.88 | 3.23% |