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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.37 | 20.81 | 20.21 | 20.70 | +1.62% | 5.09 | 3.69% |
| 2025-07-21 | 20.40 | 20.58 | 20.27 | 20.37 | -0.63% | 3.61 | 2.64% |
| 2025-07-18 | 20.20 | 20.87 | 20.03 | 20.50 | +2.65% | 6.98 | 5.06% |
| 2025-07-17 | 19.51 | 20.15 | 19.38 | 19.97 | +2.36% | 4.42 | 3.32% |
| 2025-07-16 | 19.68 | 19.85 | 19.45 | 19.51 | -1.22% | 3.11 | 2.36% |
| 2025-07-15 | 19.97 | 20.33 | 19.55 | 19.75 | -3.00% | 6.37 | 4.78% |
| 2025-07-14 | 19.44 | 21.65 | 19.44 | 20.36 | +6.43% | 11.34 | 8.14% |
| 2025-07-11 | 19.18 | 19.37 | 19.00 | 19.13 | +0.42% | 3.13 | 2.42% |
| 2025-07-10 | 19.04 | 19.32 | 19.02 | 19.05 | -0.16% | 1.99 | 1.55% |
| 2025-07-09 | 19.25 | 19.36 | 19.03 | 19.08 | -0.83% | 2.22 | 1.72% |
| 2025-07-08 | 18.71 | 19.40 | 18.71 | 19.24 | +2.83% | 3.57 | 2.78% |
| 2025-07-07 | 18.73 | 18.82 | 18.65 | 18.71 | -0.21% | 1.25 | 0.99% |
| 2025-07-04 | 19.08 | 19.20 | 18.75 | 18.75 | -2.34% | 2.81 | 2.21% |
| 2025-07-03 | 19.21 | 19.38 | 18.82 | 19.20 | +0.42% | 3.39 | 2.64% |
| 2025-07-02 | 18.91 | 19.20 | 18.76 | 19.12 | +1.06% | 3.44 | 2.69% |
| 2025-07-01 | 19.09 | 19.09 | 18.63 | 18.92 | -0.79% | 3.51 | 2.78% |
| 2025-06-30 | 19.49 | 19.62 | 18.96 | 19.07 | -2.15% | 4.75 | 3.70% |
| 2025-06-27 | 19.31 | 20.37 | 19.31 | 19.49 | +1.83% | 7.00 | 5.25% |
| 2025-06-26 | 19.37 | 19.90 | 19.10 | 19.14 | -1.19% | 5.03 | 3.84% |
| 2025-06-25 | 19.37 | 19.71 | 19.18 | 19.37 | -0.46% | 5.44 | 4.18% |