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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 87.05 | 87.76 | 83.00 | 85.81 | -0.92% | 49.39 | 8.55% |
| 2026-04-20 | 86.47 | 87.87 | 84.14 | 86.61 | -1.34% | 53.31 | 9.20% |
| 2026-04-17 | 85.00 | 91.00 | 83.70 | 87.79 | +2.46% | 71.88 | 12.22% |
| 2026-04-16 | 78.69 | 88.88 | 77.36 | 85.68 | +11.37% | 88.71 | 15.80% |
| 2026-04-15 | 79.81 | 80.00 | 75.62 | 76.93 | -5.08% | 62.88 | 12.09% |
| 2026-04-14 | 76.63 | 81.24 | 76.63 | 81.05 | +1.06% | 66.06 | 12.53% |
| 2026-04-13 | 69.36 | 81.70 | 69.28 | 80.20 | +17.42% | 83.56 | 16.55% |
| 2026-04-10 | 62.37 | 71.18 | 61.81 | 68.30 | +10.16% | 69.79 | 15.45% |
| 2026-04-09 | 65.00 | 66.56 | 60.90 | 62.00 | +8.73% | 70.03 | 16.50% |
| 2026-04-08 | 57.01 | 57.41 | 55.40 | 57.02 | +0.07% | 21.93 | 5.79% |
| 2026-04-07 | 59.20 | 59.59 | 56.21 | 56.98 | -2.01% | 14.69 | 3.82% |
| 2026-04-03 | 58.59 | 59.98 | 56.90 | 58.15 | -2.02% | 16.98 | 4.33% |
| 2026-04-02 | 57.96 | 60.50 | 56.69 | 59.35 | +1.98% | 23.28 | 5.87% |
| 2026-04-01 | 58.74 | 60.00 | 56.60 | 58.20 | -0.51% | 18.60 | 4.76% |
| 2026-03-31 | 61.85 | 62.67 | 58.10 | 58.50 | -6.65% | 26.72 | 6.70% |
| 2026-03-30 | 64.00 | 65.26 | 61.40 | 62.67 | -2.09% | 32.88 | 7.76% |
| 2026-03-27 | 57.12 | 65.85 | 56.00 | 64.01 | +12.99% | 42.92 | 10.40% |
| 2026-03-26 | 55.23 | 57.70 | 54.79 | 56.65 | +2.07% | 25.59 | 6.75% |
| 2026-03-25 | 55.20 | 56.26 | 53.24 | 55.50 | +2.17% | 24.88 | 6.76% |
| 2026-03-24 | 51.13 | 54.49 | 48.90 | 54.32 | +7.50% | 27.86 | 7.98% |