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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.37 | 12.65 | 12.29 | 12.64 | +2.35% | 1.31 | 2.32% |
| 2025-06-23 | 11.90 | 12.36 | 11.88 | 12.35 | +3.35% | 1.16 | 2.11% |
| 2025-06-20 | 12.21 | 12.35 | 11.94 | 11.95 | -2.53% | 1.03 | 1.88% |
| 2025-06-19 | 12.37 | 12.57 | 12.19 | 12.26 | -0.57% | 1.70 | 3.05% |
| 2025-06-18 | 12.21 | 12.33 | 12.10 | 12.33 | +0.57% | 1.14 | 2.08% |
| 2025-06-17 | 12.47 | 12.65 | 12.20 | 12.26 | -1.37% | 1.50 | 2.69% |
| 2025-06-16 | 12.32 | 12.52 | 12.26 | 12.43 | +0.48% | 1.29 | 2.32% |
| 2025-06-13 | 12.78 | 12.84 | 12.31 | 12.37 | -3.36% | 1.95 | 3.46% |
| 2025-06-12 | 13.00 | 13.16 | 12.78 | 12.80 | -2.44% | 1.11 | 1.90% |
| 2025-06-11 | 13.16 | 13.25 | 12.85 | 13.12 | -0.83% | 1.39 | 2.37% |
| 2025-06-10 | 13.59 | 13.59 | 13.12 | 13.23 | -2.43% | 0.95 | 1.57% |
| 2025-06-09 | 13.31 | 13.63 | 13.31 | 13.56 | +1.95% | 0.98 | 1.61% |
| 2025-06-06 | 13.39 | 13.48 | 13.27 | 13.30 | -1.26% | 0.73 | 1.21% |
| 2025-06-05 | 13.34 | 13.51 | 13.21 | 13.47 | +0.97% | 0.97 | 1.62% |
| 2025-06-04 | 13.32 | 13.50 | 13.31 | 13.34 | +0.07% | 0.58 | 0.96% |
| 2025-06-03 | 13.31 | 13.62 | 13.28 | 13.33 | -0.89% | 0.86 | 1.42% |
| 2025-05-30 | 13.60 | 13.71 | 13.38 | 13.45 | -1.32% | 0.61 | 1.00% |
| 2025-05-29 | 13.58 | 13.72 | 13.52 | 13.63 | +1.04% | 0.72 | 1.18% |
| 2025-05-28 | 13.39 | 13.75 | 13.36 | 13.49 | +0.75% | 1.08 | 1.77% |
| 2025-05-27 | 13.38 | 13.57 | 13.25 | 13.39 | 0.00% | 0.80 | 1.32% |