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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 47.66 | 50.02 | 47.66 | 48.36 | +0.02% | 10.44 | 3.17% |
| 2026-02-12 | 46.70 | 48.59 | 46.30 | 48.35 | +3.71% | 12.33 | 3.84% |
| 2026-02-11 | 44.50 | 46.96 | 44.40 | 46.62 | +4.76% | 15.80 | 5.09% |
| 2026-02-10 | 46.26 | 46.26 | 43.47 | 44.50 | -3.80% | 16.98 | 5.67% |
| 2026-02-09 | 47.82 | 48.47 | 45.54 | 46.26 | -2.84% | 12.41 | 3.98% |
| 2026-02-06 | 45.08 | 48.68 | 44.92 | 47.61 | +3.77% | 12.47 | 3.92% |
| 2026-02-05 | 48.30 | 48.75 | 45.30 | 45.88 | -6.27% | 10.95 | 3.51% |
| 2026-02-04 | 48.43 | 49.28 | 47.45 | 48.95 | +0.87% | 10.04 | 3.09% |
| 2026-02-03 | 47.72 | 48.78 | 47.10 | 48.53 | +3.92% | 12.71 | 3.93% |
| 2026-02-02 | 45.49 | 49.60 | 45.34 | 46.70 | +1.52% | 21.26 | 6.61% |
| 2026-01-30 | 47.66 | 47.66 | 44.20 | 46.00 | -4.31% | 16.49 | 5.37% |
| 2026-01-29 | 47.72 | 49.00 | 47.12 | 48.07 | -0.91% | 11.44 | 3.53% |
| 2026-01-28 | 49.93 | 50.74 | 47.00 | 48.51 | -2.84% | 18.08 | 5.58% |
| 2026-01-27 | 50.81 | 52.20 | 47.50 | 49.93 | -2.84% | 19.37 | 5.86% |
| 2026-01-26 | 54.66 | 54.83 | 51.36 | 51.39 | -4.41% | 20.82 | 5.84% |
| 2026-01-23 | 51.25 | 54.24 | 50.99 | 53.76 | +5.29% | 20.14 | 5.64% |
| 2026-01-22 | 51.50 | 53.30 | 50.53 | 51.06 | -1.86% | 14.40 | 4.17% |
| 2026-01-21 | 48.17 | 52.99 | 48.00 | 52.03 | +6.88% | 27.81 | 8.02% |
| 2026-01-20 | 51.50 | 51.73 | 47.08 | 48.68 | -3.18% | 23.96 | 7.29% |
| 2026-01-19 | 50.00 | 52.09 | 49.79 | 50.28 | +0.06% | 13.45 | 3.94% |