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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 58.03 | 60.93 | 56.08 | 57.44 | +1.47% | 44.50 | 11.42% |
| 2025-11-18 | 59.46 | 63.00 | 55.50 | 56.61 | -5.29% | 68.14 | 17.32% |
| 2025-11-17 | 52.80 | 59.77 | 52.80 | 59.77 | +20.00% | 51.02 | 13.40% |
| 2025-11-14 | 47.00 | 51.85 | 46.72 | 49.81 | +3.68% | 45.54 | 13.80% |
| 2025-11-13 | 41.54 | 48.30 | 41.30 | 48.04 | +19.15% | 40.62 | 13.31% |
| 2025-11-12 | 41.41 | 41.78 | 39.74 | 40.32 | -3.45% | 21.36 | 7.83% |
| 2025-11-11 | 41.26 | 43.23 | 40.95 | 41.76 | +1.63% | 27.59 | 9.77% |
| 2025-11-10 | 40.70 | 43.69 | 39.86 | 41.09 | +3.40% | 40.58 | 14.40% |
| 2025-11-07 | 34.46 | 40.36 | 34.10 | 39.74 | +15.32% | 36.05 | 14.51% |
| 2025-11-06 | 33.87 | 35.11 | 33.25 | 34.46 | +1.71% | 15.60 | 6.79% |
| 2025-11-05 | 33.01 | 35.10 | 32.10 | 33.88 | +1.38% | 22.63 | 9.97% |
| 2025-11-04 | 34.08 | 34.40 | 33.03 | 33.42 | -1.91% | 17.76 | 7.87% |
| 2025-11-03 | 31.36 | 36.00 | 31.36 | 34.07 | +12.00% | 32.48 | 14.18% |
| 2025-10-31 | 29.89 | 31.67 | 29.89 | 30.42 | -0.62% | 24.56 | 11.88% |
| 2025-10-30 | 26.51 | 31.45 | 26.41 | 30.61 | +14.69% | 27.14 | 13.82% |
| 2025-10-29 | 26.18 | 26.84 | 26.01 | 26.69 | +1.95% | 7.31 | 4.11% |
| 2025-10-28 | 26.30 | 26.89 | 25.97 | 26.18 | -1.28% | 7.39 | 4.16% |
| 2025-10-27 | 26.00 | 27.19 | 25.66 | 26.52 | +3.80% | 12.05 | 6.79% |
| 2025-10-24 | 25.02 | 26.68 | 24.88 | 25.55 | +1.07% | 11.61 | 6.69% |
| 2025-10-23 | 23.40 | 25.40 | 23.35 | 25.28 | +8.36% | 10.86 | 6.56% |