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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.84 | 3.86 | 3.78 | 3.82 | -0.52% | 1.24 | 1.40% |
| 2025-09-15 | 3.91 | 3.95 | 3.82 | 3.84 | -2.04% | 1.43 | 1.59% |
| 2025-09-12 | 3.93 | 3.97 | 3.89 | 3.92 | -0.51% | 1.48 | 1.62% |
| 2025-09-11 | 3.88 | 3.95 | 3.84 | 3.94 | +1.29% | 1.33 | 1.47% |
| 2025-09-10 | 3.98 | 4.00 | 3.87 | 3.89 | -2.75% | 1.85 | 2.03% |
| 2025-09-09 | 4.02 | 4.06 | 3.97 | 4.00 | -1.96% | 2.17 | 2.32% |
| 2025-09-08 | 3.86 | 4.09 | 3.85 | 4.08 | +5.70% | 3.12 | 3.36% |
| 2025-09-05 | 3.78 | 3.87 | 3.73 | 3.86 | +2.12% | 1.49 | 1.68% |
| 2025-09-04 | 3.78 | 3.84 | 3.69 | 3.78 | -0.26% | 1.72 | 1.95% |
| 2025-09-03 | 3.99 | 4.02 | 3.76 | 3.79 | -3.07% | 2.18 | 2.42% |
| 2025-09-02 | 3.90 | 3.97 | 3.82 | 3.91 | -0.51% | 2.32 | 2.56% |
| 2025-09-01 | 3.80 | 3.98 | 3.73 | 3.93 | +3.42% | 3.11 | 3.43% |
| 2025-08-29 | 3.66 | 3.94 | 3.66 | 3.80 | +3.83% | 3.38 | 3.76% |
| 2025-08-28 | 3.63 | 3.69 | 3.51 | 3.66 | +0.83% | 1.45 | 1.72% |
| 2025-08-27 | 3.77 | 3.83 | 3.62 | 3.63 | -3.97% | 1.76 | 2.03% |
| 2025-08-26 | 3.76 | 3.82 | 3.73 | 3.78 | +0.53% | 1.61 | 1.82% |
| 2025-08-25 | 3.70 | 3.79 | 3.65 | 3.76 | +2.17% | 2.14 | 2.46% |
| 2025-08-22 | 3.72 | 3.74 | 3.65 | 3.68 | -1.60% | 1.78 | 2.07% |
| 2025-08-21 | 3.59 | 3.88 | 3.58 | 3.74 | +4.18% | 3.75 | 4.33% |
| 2025-08-20 | 3.55 | 3.59 | 3.53 | 3.59 | +0.56% | 1.05 | 1.27% |