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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.09 | 19.63 | 18.86 | 19.46 | +1.35% | 7.02 | 5.43% |
| 2025-06-23 | 17.85 | 19.30 | 17.85 | 19.20 | +5.44% | 7.47 | 5.88% |
| 2025-06-20 | 17.96 | 18.55 | 17.96 | 18.21 | +2.19% | 5.27 | 4.29% |
| 2025-06-19 | 17.31 | 18.45 | 17.28 | 17.82 | +2.77% | 4.99 | 4.12% |
| 2025-06-18 | 17.48 | 17.48 | 17.17 | 17.34 | -1.03% | 1.34 | 1.15% |
| 2025-06-17 | 17.26 | 17.64 | 17.21 | 17.52 | +1.57% | 1.62 | 1.38% |
| 2025-06-16 | 17.33 | 17.39 | 17.16 | 17.25 | -0.29% | 1.08 | 0.93% |
| 2025-06-13 | 17.61 | 17.75 | 17.25 | 17.30 | -2.48% | 1.74 | 1.48% |
| 2025-06-12 | 17.82 | 17.87 | 17.60 | 17.74 | -0.78% | 1.58 | 1.33% |
| 2025-06-11 | 17.58 | 18.25 | 17.57 | 17.88 | +1.88% | 2.62 | 2.17% |
| 2025-06-10 | 17.74 | 18.07 | 17.42 | 17.55 | -1.02% | 2.02 | 1.70% |
| 2025-06-09 | 17.49 | 17.85 | 17.46 | 17.73 | +1.31% | 1.42 | 1.19% |
| 2025-06-06 | 17.49 | 17.66 | 17.38 | 17.50 | +0.11% | 1.26 | 1.07% |
| 2025-06-05 | 17.52 | 17.61 | 17.32 | 17.48 | -0.17% | 0.95 | 0.81% |
| 2025-06-04 | 17.19 | 17.60 | 17.12 | 17.51 | +1.92% | 1.65 | 1.40% |
| 2025-06-03 | 17.10 | 17.29 | 17.02 | 17.18 | 0.00% | 0.97 | 0.84% |
| 2025-05-30 | 17.49 | 17.49 | 17.16 | 17.18 | -1.21% | 1.40 | 1.21% |
| 2025-05-29 | 17.06 | 17.40 | 17.01 | 17.39 | +1.98% | 1.78 | 1.48% |
| 2025-05-28 | 17.34 | 17.46 | 16.97 | 17.05 | -2.16% | 1.44 | 1.21% |
| 2025-05-27 | 17.25 | 17.57 | 17.08 | 17.43 | +0.95% | 1.49 | 1.24% |