国能日新 sz.301162
51.45
+3.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 50.01 | 51.75 | 48.97 | 51.45 | +3.94% | 2.10 | 3.47% |
| 2026-05-21 | 51.17 | 53.68 | 49.22 | 49.50 | -2.44% | 2.49 | 4.01% |
| 2026-05-20 | 52.40 | 53.44 | 50.48 | 50.74 | -2.40% | 2.41 | 3.91% |
| 2026-05-19 | 47.93 | 52.16 | 47.77 | 51.99 | +8.47% | 3.27 | 5.40% |
| 2026-05-18 | 66.58 | 68.82 | 65.58 | 67.55 | +1.12% | 1.54 | 2.66% |
| 2026-05-15 | 67.92 | 68.32 | 65.14 | 66.80 | -1.84% | 1.73 | 3.04% |
| 2026-05-14 | 69.62 | 70.20 | 67.40 | 68.05 | -2.03% | 1.77 | 3.01% |
| 2026-05-13 | 67.95 | 70.80 | 67.05 | 69.46 | +2.33% | 2.91 | 4.88% |
| 2026-05-12 | 66.68 | 69.40 | 65.11 | 67.88 | +2.12% | 2.30 | 3.95% |
| 2026-05-11 | 66.99 | 70.19 | 66.20 | 66.47 | -0.61% | 2.44 | 4.24% |
| 2026-05-08 | 67.38 | 68.91 | 66.16 | 66.88 | -0.74% | 1.56 | 2.72% |
| 2026-05-07 | 64.69 | 67.99 | 63.98 | 67.38 | +5.63% | 1.93 | 3.44% |
| 2026-05-06 | 63.87 | 64.28 | 63.10 | 63.79 | +1.45% | 1.24 | 2.28% |
| 2026-04-30 | 65.31 | 65.50 | 62.46 | 62.88 | -3.71% | 1.84 | 3.41% |
| 2026-04-29 | 66.20 | 66.20 | 64.22 | 65.30 | -1.66% | 1.86 | 3.35% |
| 2026-04-28 | 66.71 | 67.98 | 65.65 | 66.40 | -1.03% | 1.31 | 2.30% |
| 2026-04-27 | 71.82 | 71.85 | 65.65 | 67.09 | -6.55% | 2.82 | 4.90% |
| 2026-04-24 | 71.38 | 74.00 | 70.67 | 71.79 | +0.84% | 2.14 | 3.46% |
| 2026-04-23 | 70.99 | 73.27 | 69.40 | 71.19 | +2.28% | 1.95 | 3.21% |
| 2026-04-22 | 69.00 | 70.66 | 68.53 | 69.60 | +0.19% | 1.46 | 2.46% |