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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 46.80 | 52.88 | 46.80 | 50.53 | +5.78% | 29.94 | 8.77% |
| 2026-03-20 | 48.00 | 50.94 | 46.66 | 47.77 | 0.00% | 20.97 | 6.41% |
| 2026-03-19 | 50.01 | 50.09 | 47.26 | 47.77 | -5.12% | 13.96 | 4.28% |
| 2026-03-18 | 52.51 | 53.00 | 50.00 | 50.35 | -4.04% | 15.91 | 4.66% |
| 2026-03-17 | 54.00 | 55.25 | 52.31 | 52.47 | -2.24% | 15.26 | 4.24% |
| 2026-03-16 | 52.78 | 54.41 | 50.60 | 53.67 | +1.94% | 19.45 | 5.46% |
| 2026-03-13 | 51.00 | 55.00 | 50.75 | 52.65 | +2.51% | 19.68 | 5.48% |
| 2026-03-12 | 51.70 | 52.68 | 50.56 | 51.36 | +0.29% | 13.36 | 3.87% |
| 2026-03-11 | 47.58 | 51.85 | 47.04 | 51.21 | +7.20% | 23.48 | 6.96% |
| 2026-03-10 | 46.17 | 48.43 | 46.09 | 47.77 | +4.85% | 12.30 | 3.85% |
| 2026-03-09 | 43.50 | 45.88 | 42.89 | 45.56 | +0.57% | 9.30 | 3.13% |
| 2026-03-06 | 44.91 | 45.90 | 44.70 | 45.30 | +0.67% | 6.12 | 2.01% |
| 2026-03-05 | 46.00 | 47.50 | 44.55 | 45.00 | -0.11% | 7.92 | 2.57% |
| 2026-03-04 | 44.66 | 46.69 | 44.66 | 45.05 | -1.40% | 7.43 | 2.43% |
| 2026-03-03 | 48.01 | 48.50 | 45.58 | 45.69 | -5.17% | 13.22 | 4.21% |
| 2026-03-02 | 49.51 | 50.98 | 47.80 | 48.18 | -4.35% | 14.41 | 4.38% |
| 2026-02-27 | 48.70 | 50.85 | 48.68 | 50.37 | +0.94% | 12.99 | 3.86% |
| 2026-02-26 | 56.00 | 56.00 | 49.32 | 49.90 | -5.51% | 30.09 | 8.78% |
| 2026-02-25 | 49.78 | 54.00 | 49.31 | 52.81 | +6.26% | 25.92 | 7.35% |
| 2026-02-24 | 50.01 | 51.00 | 48.00 | 49.70 | +2.77% | 15.45 | 4.64% |