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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.10 | 13.19 | 12.93 | 13.01 | -0.46% | 1.22 | 2.08% |
| 2025-07-21 | 13.19 | 13.22 | 13.00 | 13.07 | -0.68% | 1.26 | 2.14% |
| 2025-07-18 | 13.08 | 13.20 | 12.97 | 13.16 | +0.08% | 1.10 | 1.86% |
| 2025-07-17 | 12.88 | 13.18 | 12.73 | 13.15 | +2.18% | 1.76 | 3.01% |
| 2025-07-16 | 12.51 | 13.24 | 12.45 | 12.87 | +2.96% | 2.62 | 4.49% |
| 2025-07-15 | 12.83 | 12.87 | 12.34 | 12.50 | -2.34% | 1.33 | 2.36% |
| 2025-07-14 | 12.90 | 13.01 | 12.79 | 12.80 | -0.93% | 1.13 | 1.94% |
| 2025-07-11 | 12.73 | 12.96 | 12.68 | 12.92 | +1.65% | 1.39 | 2.41% |
| 2025-07-10 | 12.89 | 12.97 | 12.68 | 12.71 | -1.55% | 1.15 | 2.00% |
| 2025-07-09 | 13.00 | 13.20 | 12.89 | 12.91 | -0.54% | 1.04 | 1.77% |
| 2025-07-08 | 12.93 | 13.15 | 12.83 | 12.98 | +0.31% | 1.38 | 2.36% |
| 2025-07-07 | 12.79 | 12.98 | 12.68 | 12.94 | +1.25% | 0.78 | 1.34% |
| 2025-07-04 | 12.98 | 13.01 | 12.67 | 12.78 | -1.77% | 1.04 | 1.81% |
| 2025-07-03 | 13.00 | 13.25 | 12.93 | 13.01 | +0.08% | 0.96 | 1.63% |
| 2025-07-02 | 13.15 | 13.27 | 12.91 | 13.00 | -1.81% | 1.24 | 2.11% |
| 2025-07-01 | 13.40 | 13.48 | 13.13 | 13.24 | -1.19% | 1.25 | 2.09% |
| 2025-06-30 | 13.02 | 13.57 | 13.00 | 13.40 | +3.24% | 2.25 | 3.73% |
| 2025-06-27 | 12.93 | 13.15 | 12.92 | 12.98 | -0.15% | 1.65 | 2.81% |
| 2025-06-26 | 12.87 | 13.50 | 12.85 | 13.00 | +1.25% | 3.50 | 5.89% |
| 2025-06-25 | 12.64 | 12.92 | 12.55 | 12.84 | +1.58% | 2.42 | 4.21% |