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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.28 | 23.58 | 22.58 | 22.99 | -0.69% | 7.67 | 4.97% |
| 2025-09-15 | 23.50 | 24.18 | 23.10 | 23.15 | +1.40% | 13.86 | 8.73% |
| 2025-09-12 | 23.04 | 23.23 | 22.51 | 22.83 | -0.74% | 8.11 | 5.26% |
| 2025-09-11 | 22.88 | 23.18 | 22.60 | 23.00 | -0.17% | 7.94 | 5.16% |
| 2025-09-10 | 22.80 | 23.35 | 22.75 | 23.04 | -1.29% | 8.79 | 5.68% |
| 2025-09-09 | 23.72 | 24.28 | 23.24 | 23.34 | -2.87% | 14.10 | 8.85% |
| 2025-09-08 | 25.00 | 25.00 | 23.60 | 24.03 | +0.92% | 28.43 | 17.47% |
| 2025-09-05 | 20.04 | 23.81 | 20.01 | 23.81 | +20.01% | 23.49 | 15.67% |
| 2025-09-04 | 19.65 | 20.62 | 19.54 | 19.84 | +1.17% | 6.95 | 5.13% |
| 2025-09-03 | 19.82 | 20.50 | 19.53 | 19.61 | -1.01% | 4.16 | 3.09% |
| 2025-09-02 | 20.30 | 20.46 | 19.72 | 19.81 | -2.51% | 3.42 | 2.54% |
| 2025-09-01 | 20.24 | 20.47 | 20.05 | 20.32 | +0.54% | 3.22 | 2.36% |
| 2025-08-29 | 19.75 | 20.60 | 19.70 | 20.21 | +1.97% | 5.35 | 3.94% |
| 2025-08-28 | 19.71 | 20.08 | 19.05 | 19.82 | -1.44% | 6.32 | 4.78% |
| 2025-08-27 | 20.80 | 21.17 | 20.10 | 20.11 | -3.32% | 5.76 | 4.14% |
| 2025-08-26 | 20.96 | 21.01 | 20.69 | 20.80 | -0.81% | 2.87 | 2.05% |
| 2025-08-25 | 20.78 | 21.26 | 20.78 | 20.97 | +0.91% | 4.33 | 3.07% |
| 2025-08-22 | 20.64 | 20.86 | 20.56 | 20.78 | +0.68% | 2.91 | 2.09% |
| 2025-08-21 | 20.81 | 21.08 | 20.58 | 20.64 | -1.57% | 3.22 | 2.31% |
| 2025-08-20 | 20.72 | 21.06 | 20.59 | 20.97 | +0.33% | 3.18 | 2.27% |