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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.29 | 20.53 | 18.35 | 20.28 | +1.50% | 8.34 | 9.35% |
| 2025-08-18 | 20.54 | 21.27 | 19.88 | 19.98 | +0.50% | 10.62 | 11.47% |
| 2025-08-15 | 17.63 | 20.16 | 17.43 | 19.88 | +13.34% | 9.28 | 10.83% |
| 2025-08-14 | 18.81 | 18.87 | 17.42 | 17.54 | -7.34% | 5.60 | 6.96% |
| 2025-08-13 | 18.42 | 19.08 | 18.26 | 18.93 | +2.77% | 5.04 | 5.99% |
| 2025-08-12 | 18.94 | 19.28 | 18.25 | 18.42 | -3.66% | 6.34 | 7.53% |
| 2025-08-11 | 17.45 | 20.00 | 17.21 | 19.12 | +10.46% | 11.21 | 13.06% |
| 2025-08-08 | 16.69 | 17.60 | 16.67 | 17.31 | +2.85% | 4.08 | 5.28% |
| 2025-08-07 | 17.10 | 17.23 | 16.61 | 16.83 | -1.29% | 3.21 | 4.23% |
| 2025-08-06 | 16.88 | 17.50 | 16.88 | 17.05 | +0.29% | 4.06 | 5.23% |
| 2025-08-05 | 17.26 | 17.35 | 16.83 | 17.00 | -1.73% | 3.92 | 5.11% |
| 2025-08-04 | 16.56 | 17.65 | 16.50 | 17.30 | +3.90% | 6.18 | 7.99% |
| 2025-08-01 | 16.89 | 17.10 | 16.40 | 16.65 | -3.31% | 6.35 | 8.43% |
| 2025-07-31 | 17.29 | 18.10 | 17.08 | 17.22 | -0.17% | 7.40 | 9.33% |
| 2025-07-30 | 17.71 | 18.07 | 17.00 | 17.25 | -0.98% | 8.25 | 10.54% |
| 2025-07-29 | 16.51 | 17.95 | 16.40 | 17.42 | +6.35% | 11.45 | 14.85% |
| 2025-07-28 | 15.65 | 16.87 | 15.46 | 16.38 | +3.34% | 11.73 | 15.97% |
| 2025-07-25 | 13.82 | 16.00 | 13.81 | 15.85 | +16.97% | 10.49 | 15.71% |
| 2025-07-24 | 12.87 | 13.59 | 12.83 | 13.55 | +4.96% | 3.40 | 5.67% |
| 2025-07-23 | 13.07 | 13.18 | 12.78 | 12.91 | -0.77% | 1.82 | 3.13% |