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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.68 | 19.88 | 19.00 | 19.86 | +0.35% | 3.59 | 4.08% |
| 2025-10-21 | 19.47 | 19.95 | 19.36 | 19.79 | +1.96% | 3.10 | 3.50% |
| 2025-10-20 | 19.06 | 19.64 | 18.81 | 19.41 | +4.13% | 3.10 | 3.56% |
| 2025-10-17 | 20.10 | 20.21 | 18.58 | 18.64 | -8.04% | 4.59 | 5.32% |
| 2025-10-16 | 20.41 | 20.88 | 20.17 | 20.27 | -0.49% | 4.84 | 5.24% |
| 2025-10-15 | 19.40 | 20.60 | 19.07 | 20.37 | +5.00% | 6.00 | 6.64% |
| 2025-10-14 | 20.62 | 20.70 | 19.28 | 19.40 | -4.24% | 4.25 | 4.75% |
| 2025-10-13 | 19.16 | 20.88 | 19.00 | 20.26 | -1.79% | 6.32 | 7.00% |
| 2025-10-10 | 21.65 | 21.65 | 20.47 | 20.63 | -4.93% | 6.63 | 7.04% |
| 2025-10-09 | 21.90 | 22.34 | 20.91 | 21.70 | -3.30% | 16.27 | 16.69% |
| 2025-09-30 | 21.01 | 22.44 | 20.65 | 22.44 | +20.00% | 8.15 | 8.25% |
| 2025-09-29 | 17.11 | 19.10 | 17.00 | 18.70 | +10.59% | 8.77 | 10.64% |
| 2025-09-26 | 18.00 | 18.30 | 16.84 | 16.91 | -6.42% | 4.44 | 5.67% |
| 2025-09-25 | 18.01 | 18.33 | 17.90 | 18.07 | -0.11% | 3.26 | 4.00% |
| 2025-09-24 | 17.89 | 18.17 | 17.45 | 18.09 | +0.28% | 2.39 | 2.97% |
| 2025-09-23 | 18.51 | 19.08 | 17.35 | 18.04 | -2.64% | 4.63 | 5.72% |
| 2025-09-22 | 18.70 | 19.15 | 18.17 | 18.53 | -2.22% | 5.44 | 6.50% |
| 2025-09-19 | 18.29 | 19.35 | 18.29 | 18.95 | +2.16% | 6.26 | 7.31% |
| 2025-09-18 | 18.43 | 19.35 | 18.20 | 18.55 | +1.03% | 6.45 | 7.58% |
| 2025-09-17 | 18.52 | 18.91 | 17.94 | 18.36 | -1.71% | 4.11 | 4.99% |