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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 48.95 | 54.38 | 47.77 | 53.69 | +14.45% | 40.24 | 11.47% |
| 2025-12-16 | 47.80 | 48.48 | 45.52 | 46.91 | -1.94% | 16.06 | 5.12% |
| 2025-12-15 | 47.94 | 50.16 | 46.71 | 47.84 | -3.59% | 21.17 | 6.57% |
| 2025-12-12 | 53.40 | 53.87 | 48.42 | 49.62 | -4.19% | 31.08 | 9.18% |
| 2025-12-11 | 52.90 | 54.38 | 51.79 | 51.79 | -0.61% | 29.11 | 8.18% |
| 2025-12-10 | 50.00 | 53.20 | 49.14 | 52.11 | +4.14% | 25.19 | 7.27% |
| 2025-12-09 | 50.90 | 51.60 | 49.14 | 50.04 | -3.12% | 19.62 | 5.80% |
| 2025-12-08 | 47.51 | 52.82 | 47.18 | 51.65 | +7.54% | 29.00 | 8.56% |
| 2025-12-05 | 49.82 | 51.00 | 47.90 | 48.03 | -4.36% | 18.45 | 5.63% |
| 2025-12-04 | 51.00 | 51.66 | 49.54 | 50.22 | -2.07% | 18.39 | 5.43% |
| 2025-12-03 | 54.80 | 55.10 | 50.50 | 51.28 | -5.04% | 27.44 | 7.91% |
| 2025-12-02 | 55.18 | 56.16 | 53.66 | 54.00 | -1.93% | 28.46 | 7.75% |
| 2025-12-01 | 53.41 | 59.84 | 53.41 | 55.06 | +6.01% | 47.69 | 12.47% |
| 2025-11-28 | 50.17 | 54.20 | 50.12 | 51.94 | +3.61% | 36.55 | 10.36% |
| 2025-11-27 | 50.36 | 51.27 | 49.15 | 50.13 | -0.46% | 29.49 | 8.75% |
| 2025-11-26 | 51.11 | 53.14 | 50.00 | 50.36 | -1.24% | 34.61 | 10.01% |
| 2025-11-25 | 50.50 | 52.88 | 47.45 | 50.99 | +2.02% | 41.76 | 12.44% |
| 2025-11-24 | 51.00 | 51.20 | 47.42 | 49.98 | +2.15% | 43.55 | 13.19% |
| 2025-11-21 | 52.88 | 54.84 | 48.85 | 48.93 | -19.71% | 53.48 | 15.75% |
| 2025-11-20 | 58.50 | 64.99 | 57.27 | 60.94 | +6.09% | 59.59 | 14.41% |