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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.87 | 22.89 | 22.36 | 22.46 | -1.88% | 2.50 | 2.46% |
| 2025-11-18 | 23.05 | 23.33 | 22.61 | 22.89 | -0.91% | 2.98 | 2.90% |
| 2025-11-17 | 23.33 | 23.79 | 22.99 | 23.10 | -0.35% | 2.99 | 2.85% |
| 2025-11-14 | 23.75 | 23.93 | 23.14 | 23.18 | -3.05% | 3.33 | 3.16% |
| 2025-11-13 | 24.20 | 24.50 | 23.61 | 23.91 | -1.81% | 4.88 | 4.51% |
| 2025-11-12 | 24.30 | 24.75 | 23.71 | 24.35 | -1.02% | 4.92 | 4.52% |
| 2025-11-11 | 25.40 | 26.70 | 24.30 | 24.60 | -2.92% | 7.53 | 6.63% |
| 2025-11-10 | 25.30 | 25.75 | 24.26 | 25.34 | -0.31% | 7.33 | 6.56% |
| 2025-11-07 | 25.28 | 26.50 | 24.89 | 25.42 | -1.32% | 6.05 | 5.25% |
| 2025-11-06 | 24.97 | 26.24 | 24.23 | 25.76 | +3.16% | 8.74 | 7.68% |
| 2025-11-05 | 25.36 | 25.75 | 24.61 | 24.97 | -2.99% | 6.05 | 5.38% |
| 2025-11-04 | 25.38 | 26.31 | 25.00 | 25.74 | +0.90% | 8.04 | 6.98% |
| 2025-11-03 | 25.80 | 25.98 | 24.77 | 25.51 | -2.82% | 7.21 | 6.32% |
| 2025-10-31 | 27.25 | 27.78 | 25.86 | 26.25 | -3.60% | 10.27 | 8.59% |
| 2025-10-30 | 25.40 | 27.89 | 25.00 | 27.23 | +11.97% | 17.27 | 14.27% |
| 2025-10-29 | 23.25 | 25.12 | 23.16 | 24.32 | +4.38% | 10.18 | 9.31% |
| 2025-10-28 | 23.37 | 23.58 | 22.76 | 23.30 | -2.10% | 9.20 | 8.82% |
| 2025-10-27 | 20.60 | 24.00 | 19.87 | 23.80 | +17.65% | 12.60 | 12.65% |
| 2025-10-24 | 19.96 | 20.68 | 19.86 | 20.23 | +1.51% | 4.11 | 4.50% |
| 2025-10-23 | 19.58 | 19.96 | 19.22 | 19.93 | +0.35% | 3.28 | 3.71% |