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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.88 | 24.49 | 22.80 | 23.00 | -5.93% | 3.83 | 3.61% |
| 2026-03-20 | 25.59 | 25.80 | 24.39 | 24.45 | -3.82% | 3.40 | 3.03% |
| 2026-03-19 | 25.78 | 25.95 | 25.28 | 25.42 | -2.68% | 2.50 | 2.17% |
| 2026-03-18 | 25.78 | 26.19 | 25.26 | 26.12 | +2.31% | 3.04 | 2.62% |
| 2026-03-17 | 27.37 | 27.48 | 25.48 | 25.53 | -6.48% | 5.09 | 4.34% |
| 2026-03-16 | 27.11 | 27.46 | 26.37 | 27.30 | +0.74% | 3.48 | 2.87% |
| 2026-03-13 | 28.05 | 28.30 | 26.99 | 27.10 | -4.00% | 4.32 | 3.49% |
| 2026-03-12 | 29.20 | 29.51 | 28.00 | 28.23 | -3.45% | 4.35 | 3.39% |
| 2026-03-11 | 30.30 | 30.88 | 29.13 | 29.24 | -2.21% | 4.83 | 3.59% |
| 2026-03-10 | 30.14 | 30.76 | 29.59 | 29.90 | +2.75% | 4.43 | 3.27% |
| 2026-03-09 | 29.62 | 29.78 | 28.01 | 29.10 | -5.52% | 5.93 | 4.58% |
| 2026-03-06 | 30.48 | 31.55 | 30.21 | 30.80 | +0.82% | 4.48 | 3.21% |
| 2026-03-05 | 31.08 | 31.59 | 30.00 | 30.55 | +0.30% | 5.19 | 3.74% |
| 2026-03-04 | 30.30 | 31.94 | 29.96 | 30.46 | -0.98% | 6.83 | 4.92% |
| 2026-03-03 | 32.91 | 32.99 | 30.69 | 30.76 | -6.45% | 7.47 | 5.28% |
| 2026-03-02 | 33.07 | 34.18 | 32.60 | 32.88 | -3.15% | 8.83 | 5.89% |
| 2026-02-27 | 32.80 | 34.25 | 31.96 | 33.95 | +1.74% | 10.05 | 6.72% |
| 2026-02-26 | 31.75 | 33.53 | 30.95 | 33.37 | +5.20% | 10.99 | 7.53% |
| 2026-02-25 | 30.40 | 32.20 | 30.08 | 31.72 | +5.10% | 8.98 | 6.33% |
| 2026-02-24 | 29.63 | 30.86 | 29.50 | 30.18 | +3.07% | 5.79 | 4.24% |