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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.30 | 18.87 | 18.00 | 18.68 | +1.69% | 3.41 | 4.09% |
| 2025-09-15 | 18.36 | 18.95 | 18.00 | 18.37 | +0.16% | 3.65 | 4.41% |
| 2025-09-12 | 18.15 | 18.97 | 17.90 | 18.34 | +0.22% | 3.95 | 4.73% |
| 2025-09-11 | 16.84 | 18.58 | 16.74 | 18.30 | +8.03% | 5.74 | 7.12% |
| 2025-09-10 | 17.09 | 17.31 | 16.74 | 16.94 | 0.00% | 2.81 | 3.67% |
| 2025-09-09 | 17.58 | 17.69 | 16.88 | 16.94 | -3.80% | 3.60 | 4.63% |
| 2025-09-08 | 18.30 | 18.39 | 17.39 | 17.61 | -4.55% | 4.60 | 5.78% |
| 2025-09-05 | 17.31 | 18.58 | 17.26 | 18.45 | +6.83% | 5.82 | 7.19% |
| 2025-09-04 | 18.49 | 18.70 | 16.82 | 17.27 | -5.42% | 6.50 | 8.16% |
| 2025-09-03 | 18.62 | 18.96 | 18.07 | 18.26 | -2.92% | 6.20 | 7.47% |
| 2025-09-02 | 21.71 | 21.90 | 18.28 | 18.81 | -12.80% | 13.01 | 14.81% |
| 2025-09-01 | 21.46 | 22.72 | 21.01 | 21.57 | +7.85% | 14.78 | 15.00% |
| 2025-08-29 | 19.10 | 20.20 | 18.65 | 20.00 | +4.93% | 8.01 | 9.10% |
| 2025-08-28 | 19.11 | 19.88 | 18.45 | 19.06 | -1.24% | 6.57 | 7.65% |
| 2025-08-27 | 18.46 | 21.20 | 18.37 | 19.30 | +4.55% | 10.51 | 11.66% |
| 2025-08-26 | 19.20 | 19.20 | 18.40 | 18.46 | -2.59% | 3.80 | 4.53% |
| 2025-08-25 | 19.72 | 19.84 | 18.71 | 18.95 | -4.49% | 5.81 | 6.76% |
| 2025-08-22 | 19.20 | 20.08 | 19.08 | 19.84 | +3.23% | 5.07 | 5.73% |
| 2025-08-21 | 20.10 | 20.17 | 19.01 | 19.22 | -3.90% | 4.41 | 5.06% |
| 2025-08-20 | 19.73 | 20.18 | 19.12 | 20.00 | -1.38% | 6.62 | 7.47% |