天华新能 sz.300390
89.14
+0.48%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 88.78 | 90.00 | 85.50 | 89.14 | +0.48% | 43.55 | 7.42% |
| 2026-05-21 | 91.90 | 94.70 | 88.05 | 88.71 | -4.05% | 51.40 | 8.32% |
| 2026-05-20 | 87.55 | 94.49 | 86.20 | 92.45 | +4.10% | 73.50 | 12.02% |
| 2026-05-19 | 91.42 | 92.00 | 87.30 | 88.81 | -3.85% | 50.42 | 8.46% |
| 2026-05-18 | 94.47 | 94.98 | 90.53 | 92.37 | -1.37% | 48.96 | 7.88% |
| 2026-05-15 | 96.56 | 100.45 | 93.25 | 93.65 | -2.97% | 70.96 | 10.93% |
| 2026-05-14 | 99.29 | 102.60 | 96.49 | 96.52 | -3.30% | 65.17 | 9.75% |
| 2026-05-13 | 102.00 | 103.50 | 98.01 | 99.81 | -1.90% | 63.62 | 9.50% |
| 2026-05-12 | 104.94 | 105.00 | 98.50 | 101.74 | -3.56% | 69.55 | 10.24% |
| 2026-05-11 | 104.00 | 107.00 | 101.38 | 105.50 | +1.98% | 80.70 | 11.54% |
| 2026-05-08 | 110.00 | 117.60 | 102.90 | 103.45 | -6.87% | 102.70 | 14.21% |
| 2026-05-07 | 113.00 | 113.81 | 107.20 | 111.08 | -3.16% | 80.32 | 10.85% |
| 2026-05-06 | 113.00 | 119.06 | 106.34 | 114.70 | +3.80% | 95.98 | 12.77% |
| 2026-04-30 | 109.32 | 112.52 | 107.52 | 110.50 | 0.00% | 77.25 | 10.47% |
| 2026-04-29 | 92.00 | 111.59 | 91.40 | 110.50 | +18.83% | 98.77 | 14.37% |
| 2026-04-28 | 93.84 | 94.83 | 92.17 | 92.99 | -1.32% | 42.09 | 6.73% |
| 2026-04-27 | 90.09 | 97.18 | 88.51 | 94.23 | +3.55% | 81.92 | 13.26% |
| 2026-04-24 | 80.30 | 92.78 | 79.58 | 91.00 | +13.65% | 85.42 | 14.55% |
| 2026-04-23 | 84.86 | 84.86 | 79.97 | 80.07 | -5.64% | 50.38 | 9.21% |
| 2026-04-22 | 84.05 | 86.66 | 83.44 | 84.86 | -1.11% | 45.77 | 8.06% |