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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.01 | 27.86 | 25.88 | 27.86 | +7.98% | 13.61 | 11.16% |
| 2025-12-16 | 26.85 | 26.85 | 25.12 | 25.80 | -4.69% | 7.94 | 6.82% |
| 2025-12-15 | 25.87 | 27.70 | 25.20 | 27.07 | +3.32% | 11.19 | 9.29% |
| 2025-12-12 | 24.79 | 26.30 | 24.51 | 26.20 | +5.43% | 7.73 | 6.68% |
| 2025-12-11 | 25.71 | 25.74 | 24.80 | 24.85 | -3.27% | 5.20 | 4.60% |
| 2025-12-10 | 26.18 | 26.63 | 25.38 | 25.69 | -3.42% | 6.08 | 5.25% |
| 2025-12-09 | 25.65 | 27.58 | 25.63 | 26.60 | +3.70% | 10.15 | 8.43% |
| 2025-12-08 | 26.02 | 26.31 | 25.15 | 25.65 | -0.47% | 8.75 | 7.58% |
| 2025-12-05 | 25.11 | 26.14 | 24.88 | 25.77 | +1.34% | 8.28 | 7.19% |
| 2025-12-04 | 27.43 | 27.80 | 25.12 | 25.43 | -7.22% | 13.39 | 11.39% |
| 2025-12-03 | 26.30 | 28.85 | 25.80 | 27.41 | +5.95% | 20.41 | 16.39% |
| 2025-12-02 | 25.12 | 25.97 | 24.80 | 25.87 | -0.35% | 8.10 | 7.09% |
| 2025-12-01 | 26.03 | 26.70 | 25.25 | 25.96 | +0.74% | 10.53 | 9.06% |
| 2025-11-28 | 25.35 | 27.20 | 25.30 | 25.77 | +7.69% | 13.05 | 11.12% |
| 2025-11-27 | 24.05 | 25.10 | 23.90 | 23.93 | -2.68% | 6.92 | 6.30% |
| 2025-11-26 | 24.38 | 25.47 | 23.80 | 24.59 | +0.65% | 11.02 | 9.89% |
| 2025-11-25 | 24.01 | 25.45 | 23.03 | 24.43 | +8.53% | 11.74 | 10.68% |
| 2025-11-24 | 20.88 | 23.53 | 20.88 | 22.51 | +8.12% | 6.81 | 6.75% |
| 2025-11-21 | 21.59 | 22.00 | 20.50 | 20.82 | -6.55% | 4.44 | 4.68% |
| 2025-11-20 | 23.35 | 23.90 | 22.00 | 22.28 | -0.80% | 3.79 | 3.71% |