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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.25 | 5.31 | 5.13 | 5.20 | -1.89% | 4.70 | 3.87% |
| 2025-11-18 | 5.50 | 5.52 | 5.24 | 5.30 | -4.50% | 7.78 | 6.27% |
| 2025-11-17 | 5.65 | 5.75 | 5.43 | 5.55 | -0.18% | 8.65 | 6.68% |
| 2025-11-14 | 5.98 | 6.06 | 5.56 | 5.56 | -10.03% | 14.07 | 10.50% |
| 2025-11-13 | 5.80 | 6.39 | 5.65 | 6.18 | +5.10% | 17.80 | 12.63% |
| 2025-11-12 | 5.55 | 6.35 | 5.46 | 5.88 | +0.86% | 18.72 | 13.64% |
| 2025-11-11 | 5.47 | 5.89 | 5.36 | 5.83 | +5.62% | 16.70 | 12.91% |
| 2025-11-10 | 5.31 | 5.77 | 5.25 | 5.52 | +9.31% | 20.02 | 15.74% |
| 2025-11-07 | 4.21 | 5.05 | 4.21 | 5.05 | +19.95% | 9.73 | 8.56% |
| 2025-11-06 | 4.24 | 4.27 | 4.19 | 4.21 | -1.41% | 2.00 | 2.03% |
| 2025-11-05 | 4.06 | 4.29 | 4.04 | 4.27 | +4.15% | 3.54 | 3.59% |
| 2025-11-04 | 4.11 | 4.18 | 4.07 | 4.10 | -0.24% | 1.90 | 1.97% |
| 2025-11-03 | 4.11 | 4.13 | 4.07 | 4.11 | +0.49% | 1.39 | 1.46% |
| 2025-10-31 | 3.98 | 4.14 | 3.98 | 4.09 | +2.76% | 2.26 | 2.38% |
| 2025-10-30 | 4.08 | 4.08 | 3.97 | 3.98 | -2.45% | 1.48 | 1.59% |
| 2025-10-29 | 4.00 | 4.09 | 3.95 | 4.08 | +0.99% | 1.84 | 1.96% |
| 2025-10-28 | 3.99 | 4.18 | 3.97 | 4.04 | +1.51% | 2.94 | 3.08% |
| 2025-10-27 | 4.17 | 4.19 | 3.95 | 3.98 | -2.93% | 3.15 | 3.35% |
| 2025-10-24 | 4.02 | 4.13 | 3.91 | 4.10 | +3.02% | 3.15 | 3.37% |
| 2025-10-23 | 3.93 | 4.01 | 3.86 | 3.98 | +1.02% | 1.74 | 1.90% |