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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.80 | 32.00 | 30.83 | 30.88 | -1.44% | 7.28 | 5.18% |
| 2026-01-15 | 31.94 | 32.42 | 30.88 | 31.33 | -2.79% | 9.97 | 7.03% |
| 2026-01-14 | 33.16 | 34.38 | 31.60 | 32.23 | -2.54% | 14.01 | 9.45% |
| 2026-01-13 | 35.00 | 35.74 | 31.59 | 33.07 | -8.34% | 16.04 | 10.72% |
| 2026-01-12 | 34.85 | 36.98 | 34.23 | 36.08 | +5.47% | 17.66 | 10.94% |
| 2026-01-09 | 34.38 | 37.99 | 33.41 | 34.21 | -0.41% | 20.95 | 13.23% |
| 2026-01-08 | 32.08 | 35.00 | 31.46 | 34.35 | +4.44% | 18.21 | 12.22% |
| 2026-01-07 | 30.86 | 33.74 | 29.78 | 32.89 | +5.89% | 20.38 | 14.25% |
| 2026-01-06 | 29.67 | 31.20 | 29.48 | 31.06 | +4.72% | 15.49 | 11.32% |
| 2026-01-05 | 30.17 | 30.75 | 29.22 | 29.66 | -0.34% | 11.03 | 8.19% |
| 2025-12-31 | 29.55 | 30.10 | 28.77 | 29.76 | +1.16% | 10.59 | 7.96% |
| 2025-12-30 | 30.85 | 30.86 | 29.16 | 29.42 | -5.55% | 14.40 | 10.75% |
| 2025-12-29 | 29.67 | 31.34 | 29.31 | 31.15 | +3.83% | 18.93 | 13.83% |
| 2025-12-26 | 29.51 | 30.92 | 29.05 | 30.00 | -0.89% | 16.54 | 12.20% |
| 2025-12-25 | 30.02 | 30.95 | 29.29 | 30.27 | +0.10% | 23.32 | 17.10% |
| 2025-12-24 | 25.31 | 30.24 | 25.30 | 30.24 | +20.00% | 18.30 | 14.04% |
| 2025-12-23 | 25.06 | 26.18 | 24.03 | 25.20 | -0.43% | 8.28 | 7.32% |
| 2025-12-22 | 25.00 | 25.99 | 24.68 | 25.31 | +1.24% | 7.01 | 6.15% |
| 2025-12-19 | 27.41 | 27.93 | 24.79 | 25.00 | -7.75% | 14.61 | 12.50% |
| 2025-12-18 | 27.44 | 28.19 | 26.76 | 27.10 | -2.73% | 11.32 | 9.14% |