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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.21 | 13.40 | 13.11 | 13.39 | +1.21% | 0.76 | 1.28% |
| 2025-05-23 | 13.32 | 13.60 | 13.22 | 13.23 | -0.97% | 0.98 | 1.63% |
| 2025-05-22 | 13.98 | 14.25 | 13.31 | 13.36 | -4.84% | 1.91 | 3.07% |
| 2025-05-21 | 13.82 | 14.07 | 13.52 | 14.04 | +1.23% | 1.34 | 2.16% |
| 2025-05-20 | 13.86 | 14.01 | 13.81 | 13.87 | -0.86% | 0.94 | 1.50% |
| 2025-05-19 | 14.19 | 14.33 | 13.92 | 13.99 | -1.69% | 1.13 | 1.78% |
| 2025-05-16 | 14.52 | 14.90 | 14.21 | 14.23 | -2.47% | 1.22 | 1.87% |
| 2025-05-15 | 14.52 | 14.95 | 14.41 | 14.59 | +0.21% | 1.45 | 2.19% |
| 2025-05-14 | 14.94 | 14.94 | 14.43 | 14.56 | -2.67% | 1.80 | 2.74% |
| 2025-05-13 | 15.60 | 15.68 | 14.89 | 14.96 | -4.71% | 2.79 | 4.08% |
| 2025-05-12 | 14.78 | 15.79 | 14.65 | 15.70 | +3.02% | 3.86 | 5.55% |
| 2025-05-09 | 14.89 | 15.57 | 14.15 | 15.24 | +2.01% | 4.45 | 6.62% |
| 2025-05-08 | 14.85 | 15.08 | 14.47 | 14.94 | -0.40% | 3.06 | 4.60% |
| 2025-05-07 | 14.31 | 15.40 | 14.02 | 15.00 | +6.91% | 4.21 | 6.37% |
| 2025-05-06 | 14.11 | 14.44 | 13.73 | 14.03 | -0.14% | 2.03 | 3.22% |