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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.01 | 21.19 | 20.78 | 20.90 | -0.67% | 3.20 | 2.27% |
| 2025-08-18 | 21.10 | 21.30 | 20.93 | 21.04 | +1.59% | 4.69 | 3.31% |
| 2025-08-15 | 20.25 | 20.85 | 20.23 | 20.71 | +2.02% | 2.89 | 2.08% |
| 2025-08-14 | 20.90 | 20.99 | 20.30 | 20.30 | -3.01% | 3.49 | 2.52% |
| 2025-08-13 | 20.89 | 21.49 | 20.76 | 20.93 | +0.14% | 3.91 | 2.77% |
| 2025-08-12 | 21.24 | 21.28 | 20.71 | 20.90 | -2.38% | 5.81 | 4.14% |
| 2025-08-11 | 21.82 | 21.97 | 21.04 | 21.41 | +4.03% | 8.07 | 5.60% |
| 2025-08-08 | 20.35 | 20.81 | 20.11 | 20.58 | +1.58% | 4.26 | 3.09% |
| 2025-08-07 | 20.10 | 20.30 | 19.73 | 20.26 | +0.90% | 3.92 | 2.91% |
| 2025-08-06 | 19.96 | 20.08 | 19.78 | 20.08 | +0.55% | 1.94 | 1.45% |
| 2025-08-05 | 19.92 | 20.14 | 19.88 | 19.97 | +0.50% | 2.12 | 1.58% |
| 2025-08-04 | 19.70 | 19.88 | 19.55 | 19.87 | +0.05% | 2.20 | 1.66% |
| 2025-08-01 | 19.94 | 20.18 | 19.75 | 19.86 | -0.40% | 2.48 | 1.85% |
| 2025-07-31 | 20.36 | 20.48 | 19.87 | 19.94 | -2.73% | 3.81 | 2.81% |
| 2025-07-30 | 21.00 | 21.09 | 20.32 | 20.50 | -2.38% | 4.12 | 2.96% |
| 2025-07-29 | 20.95 | 21.31 | 20.77 | 21.00 | -0.24% | 4.11 | 2.92% |
| 2025-07-28 | 21.07 | 21.44 | 20.88 | 21.05 | -1.86% | 4.82 | 3.39% |
| 2025-07-25 | 21.94 | 21.99 | 21.35 | 21.45 | -0.65% | 7.75 | 5.33% |
| 2025-07-24 | 20.02 | 21.98 | 20.02 | 21.59 | +7.09% | 11.61 | 8.15% |
| 2025-07-23 | 21.45 | 21.48 | 20.13 | 20.16 | -2.61% | 6.42 | 4.63% |