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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.82 | 30.23 | 28.76 | 29.52 | -0.54% | 8.99 | 6.79% |
| 2026-04-20 | 28.98 | 30.30 | 28.83 | 29.68 | +0.92% | 8.96 | 6.73% |
| 2026-04-17 | 28.07 | 29.73 | 27.78 | 29.41 | +5.56% | 10.45 | 8.03% |
| 2026-04-16 | 26.80 | 28.76 | 26.33 | 27.86 | +2.88% | 8.42 | 6.79% |
| 2026-04-15 | 27.89 | 29.02 | 26.98 | 27.08 | -1.78% | 10.80 | 8.62% |
| 2026-04-14 | 25.12 | 27.74 | 25.01 | 27.57 | +11.30% | 10.34 | 8.71% |
| 2026-04-13 | 24.31 | 24.95 | 24.31 | 24.77 | +0.49% | 3.09 | 2.78% |
| 2026-04-10 | 24.54 | 25.24 | 24.47 | 24.65 | +1.11% | 3.64 | 3.25% |
| 2026-04-09 | 25.00 | 25.05 | 24.31 | 24.38 | -1.06% | 4.07 | 3.66% |
| 2026-04-08 | 23.83 | 24.90 | 23.83 | 24.64 | +7.13% | 5.14 | 4.69% |
| 2026-04-07 | 22.90 | 23.44 | 22.86 | 23.00 | +1.28% | 2.24 | 2.14% |
| 2026-04-03 | 23.40 | 23.53 | 22.68 | 22.71 | -1.82% | 2.40 | 2.31% |
| 2026-04-02 | 23.47 | 24.10 | 22.98 | 23.13 | -1.99% | 3.50 | 3.31% |
| 2026-04-01 | 23.30 | 23.95 | 23.06 | 23.60 | +3.78% | 3.98 | 3.76% |
| 2026-03-31 | 23.33 | 23.69 | 22.62 | 22.74 | -2.28% | 3.04 | 2.93% |
| 2026-03-30 | 22.63 | 23.32 | 22.35 | 23.27 | +1.75% | 2.82 | 2.73% |
| 2026-03-27 | 22.48 | 23.18 | 22.39 | 22.87 | -0.13% | 2.32 | 2.25% |
| 2026-03-26 | 23.45 | 23.62 | 22.70 | 22.90 | -2.22% | 2.68 | 2.57% |
| 2026-03-25 | 23.39 | 23.85 | 23.15 | 23.42 | +0.13% | 3.11 | 2.94% |
| 2026-03-24 | 23.73 | 23.75 | 22.48 | 23.39 | +1.70% | 3.69 | 3.55% |