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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.96 | 4.01 | 3.91 | 3.94 | -1.00% | 1.91 | 2.07% |
| 2025-10-21 | 3.97 | 4.02 | 3.89 | 3.98 | +0.51% | 2.86 | 3.09% |
| 2025-10-20 | 3.70 | 3.96 | 3.68 | 3.96 | +9.09% | 3.74 | 4.14% |
| 2025-10-17 | 3.68 | 3.83 | 3.62 | 3.63 | -0.82% | 1.61 | 1.85% |
| 2025-10-16 | 3.73 | 3.76 | 3.65 | 3.66 | -2.40% | 1.16 | 1.35% |
| 2025-10-15 | 3.85 | 3.85 | 3.71 | 3.75 | -0.27% | 1.77 | 2.02% |
| 2025-10-14 | 3.72 | 4.05 | 3.70 | 3.76 | +2.73% | 3.07 | 3.43% |
| 2025-10-13 | 3.61 | 3.67 | 3.53 | 3.66 | -0.54% | 1.09 | 1.29% |
| 2025-10-10 | 3.61 | 3.70 | 3.60 | 3.68 | +1.66% | 0.97 | 1.14% |
| 2025-10-09 | 3.66 | 3.69 | 3.58 | 3.62 | -1.09% | 1.02 | 1.21% |
| 2025-09-30 | 3.74 | 3.76 | 3.65 | 3.66 | -1.88% | 1.05 | 1.22% |
| 2025-09-29 | 3.71 | 3.75 | 3.67 | 3.73 | +0.27% | 1.25 | 1.44% |
| 2025-09-26 | 3.60 | 3.75 | 3.60 | 3.72 | +2.76% | 1.64 | 1.90% |
| 2025-09-25 | 3.61 | 3.75 | 3.58 | 3.62 | +0.56% | 1.32 | 1.55% |
| 2025-09-24 | 3.57 | 3.61 | 3.54 | 3.60 | +1.12% | 0.98 | 1.17% |
| 2025-09-23 | 3.67 | 3.68 | 3.51 | 3.56 | -3.26% | 1.29 | 1.56% |
| 2025-09-22 | 3.65 | 3.69 | 3.58 | 3.68 | +0.27% | 1.05 | 1.24% |
| 2025-09-19 | 3.71 | 3.74 | 3.64 | 3.67 | -1.34% | 1.16 | 1.36% |
| 2025-09-18 | 3.77 | 3.84 | 3.66 | 3.72 | -1.33% | 1.54 | 1.76% |
| 2025-09-17 | 3.81 | 3.82 | 3.75 | 3.77 | -1.31% | 1.27 | 1.45% |