新雷能 sz.300593
33.32
+11.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.00 | 34.03 | 29.50 | 33.32 | +11.77% | 16.39 | 11.43% |
| 2026-05-21 | 33.44 | 33.70 | 29.50 | 29.81 | -9.03% | 14.40 | 10.02% |
| 2026-05-20 | 33.61 | 34.29 | 31.56 | 32.77 | +4.60% | 13.20 | 9.07% |
| 2026-05-19 | 30.88 | 31.56 | 30.12 | 31.33 | +1.33% | 8.76 | 6.29% |
| 2026-05-18 | 29.30 | 32.15 | 29.01 | 30.92 | +7.17% | 11.98 | 8.64% |
| 2026-05-15 | 29.51 | 29.90 | 27.80 | 28.85 | -1.84% | 8.96 | 6.93% |
| 2026-05-14 | 30.68 | 31.08 | 29.37 | 29.39 | -3.64% | 8.97 | 6.63% |
| 2026-05-13 | 28.67 | 30.68 | 28.11 | 30.50 | +5.50% | 11.18 | 8.26% |
| 2026-05-12 | 29.78 | 30.07 | 28.70 | 28.91 | 0.00% | 9.85 | 7.43% |
| 2026-05-11 | 29.49 | 30.10 | 28.90 | 28.91 | -1.16% | 5.60 | 4.23% |
| 2026-05-08 | 29.40 | 29.58 | 28.77 | 29.25 | -1.68% | 4.84 | 3.68% |
| 2026-05-07 | 29.50 | 29.88 | 28.60 | 29.75 | +1.61% | 5.87 | 4.46% |
| 2026-05-06 | 29.00 | 30.08 | 28.73 | 29.28 | +2.41% | 6.52 | 4.93% |
| 2026-04-30 | 29.00 | 29.15 | 27.97 | 28.59 | -1.72% | 5.69 | 4.43% |
| 2026-04-29 | 28.56 | 29.58 | 27.99 | 29.09 | +1.39% | 6.77 | 5.23% |
| 2026-04-28 | 29.69 | 29.79 | 28.45 | 28.69 | -4.56% | 6.79 | 5.21% |
| 2026-04-27 | 29.07 | 30.96 | 29.07 | 30.06 | +1.90% | 6.68 | 4.89% |
| 2026-04-24 | 29.68 | 30.28 | 29.14 | 29.50 | -1.21% | 5.78 | 4.32% |
| 2026-04-23 | 30.31 | 30.65 | 29.21 | 29.86 | -2.16% | 6.18 | 4.61% |
| 2026-04-22 | 29.05 | 30.99 | 28.81 | 30.52 | +3.39% | 10.16 | 7.45% |