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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.15 | 30.10 | 28.88 | 29.28 | -1.28% | 4.41 | 3.31% |
| 2026-02-12 | 28.71 | 29.99 | 28.50 | 29.66 | +3.24% | 5.89 | 4.44% |
| 2026-02-11 | 29.00 | 29.80 | 28.70 | 28.73 | -1.44% | 4.27 | 3.26% |
| 2026-02-10 | 30.69 | 30.95 | 28.81 | 29.15 | -6.93% | 9.88 | 7.44% |
| 2026-02-09 | 29.10 | 32.40 | 29.10 | 31.32 | +9.36% | 13.38 | 9.60% |
| 2026-02-06 | 28.45 | 29.50 | 28.25 | 28.64 | -0.80% | 4.02 | 3.08% |
| 2026-02-05 | 28.81 | 29.45 | 28.41 | 28.87 | -0.24% | 4.19 | 3.22% |
| 2026-02-04 | 29.40 | 29.50 | 28.31 | 28.94 | -2.53% | 5.78 | 4.44% |
| 2026-02-03 | 29.48 | 29.70 | 28.70 | 29.69 | +2.45% | 5.18 | 3.94% |
| 2026-02-02 | 29.06 | 30.13 | 28.90 | 28.98 | +0.77% | 5.51 | 4.15% |
| 2026-01-30 | 28.81 | 29.90 | 27.88 | 28.76 | -2.77% | 6.02 | 4.67% |
| 2026-01-29 | 30.06 | 31.00 | 29.13 | 29.58 | -2.09% | 5.61 | 4.13% |
| 2026-01-28 | 31.09 | 31.43 | 29.70 | 30.21 | -3.82% | 6.96 | 5.10% |
| 2026-01-27 | 30.13 | 31.88 | 28.88 | 31.41 | +3.77% | 8.59 | 6.23% |
| 2026-01-26 | 32.48 | 32.48 | 30.12 | 30.27 | -5.67% | 8.04 | 5.79% |
| 2026-01-23 | 30.94 | 32.80 | 30.60 | 32.09 | +3.75% | 11.58 | 8.08% |
| 2026-01-22 | 30.55 | 31.49 | 30.42 | 30.93 | +0.81% | 5.90 | 4.24% |
| 2026-01-21 | 30.01 | 31.32 | 29.77 | 30.68 | +0.82% | 7.14 | 5.19% |
| 2026-01-20 | 32.50 | 32.58 | 30.02 | 30.43 | -6.37% | 8.73 | 6.26% |
| 2026-01-19 | 30.90 | 32.80 | 30.38 | 32.50 | +5.25% | 10.49 | 7.28% |