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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 53.00 | 54.31 | 50.05 | 50.25 | -5.90% | 27.31 | 7.90% |
| 2026-01-15 | 53.70 | 57.50 | 52.60 | 53.40 | -1.58% | 27.03 | 7.28% |
| 2026-01-14 | 53.80 | 58.54 | 53.80 | 54.26 | -1.08% | 32.25 | 8.54% |
| 2026-01-13 | 52.40 | 57.46 | 52.20 | 54.85 | +3.69% | 37.58 | 10.11% |
| 2026-01-12 | 53.00 | 54.66 | 52.20 | 52.90 | +2.74% | 25.93 | 7.20% |
| 2026-01-09 | 51.33 | 52.44 | 50.66 | 51.49 | -1.59% | 17.97 | 5.18% |
| 2026-01-08 | 54.50 | 57.39 | 51.08 | 52.32 | -4.79% | 32.12 | 8.82% |
| 2026-01-07 | 55.56 | 57.50 | 54.44 | 54.95 | -1.59% | 24.32 | 6.50% |
| 2026-01-06 | 58.66 | 59.08 | 54.01 | 55.84 | -0.30% | 33.94 | 9.03% |
| 2026-01-05 | 54.70 | 57.43 | 53.00 | 56.01 | +2.56% | 28.98 | 7.77% |
| 2025-12-31 | 56.65 | 58.18 | 54.33 | 54.61 | -3.60% | 21.05 | 5.61% |
| 2025-12-30 | 52.54 | 58.00 | 51.68 | 56.65 | +5.38% | 28.91 | 7.78% |
| 2025-12-29 | 57.00 | 57.03 | 52.00 | 53.76 | -5.73% | 35.85 | 9.89% |
| 2025-12-26 | 59.00 | 60.19 | 54.30 | 57.03 | +8.01% | 40.69 | 10.61% |
| 2025-12-25 | 50.94 | 53.00 | 50.50 | 52.80 | -0.92% | 22.37 | 6.41% |
| 2025-12-24 | 55.03 | 56.20 | 52.37 | 53.29 | -3.11% | 34.27 | 9.43% |
| 2025-12-23 | 51.22 | 56.56 | 51.22 | 55.00 | +8.48% | 36.57 | 10.07% |
| 2025-12-22 | 51.91 | 53.26 | 50.30 | 50.70 | +1.40% | 28.12 | 8.07% |
| 2025-12-19 | 50.55 | 51.48 | 48.40 | 50.00 | -1.05% | 27.40 | 8.17% |
| 2025-12-18 | 52.42 | 52.65 | 49.90 | 50.53 | -5.89% | 24.83 | 7.24% |