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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 53.12 | 54.01 | 52.89 | 53.69 | +0.77% | 0.58 | 1.27% |
| 2025-07-21 | 53.80 | 54.06 | 52.78 | 53.28 | -0.94% | 0.74 | 1.62% |
| 2025-07-18 | 54.64 | 54.64 | 53.16 | 53.79 | -0.41% | 0.80 | 1.75% |
| 2025-07-17 | 55.25 | 55.64 | 53.43 | 54.00 | -0.70% | 0.83 | 1.79% |
| 2025-07-16 | 51.65 | 55.75 | 51.26 | 54.38 | +6.16% | 2.01 | 4.37% |
| 2025-07-15 | 51.78 | 52.08 | 51.14 | 51.23 | -1.10% | 0.66 | 1.50% |
| 2025-07-14 | 51.48 | 52.22 | 51.14 | 51.79 | +0.27% | 0.61 | 1.37% |
| 2025-07-11 | 52.00 | 52.00 | 50.60 | 51.65 | -0.63% | 1.10 | 2.49% |
| 2025-07-10 | 53.18 | 53.47 | 51.43 | 51.98 | -2.97% | 1.11 | 2.49% |
| 2025-07-09 | 54.28 | 56.01 | 53.48 | 53.58 | -2.15% | 1.00 | 2.16% |
| 2025-07-08 | 53.93 | 55.95 | 52.80 | 54.75 | +1.31% | 1.69 | 3.64% |
| 2025-07-07 | 52.12 | 55.76 | 51.80 | 54.04 | +4.75% | 2.07 | 4.45% |
| 2025-07-04 | 52.67 | 53.17 | 51.49 | 51.60 | -2.04% | 0.73 | 1.64% |
| 2025-07-03 | 51.26 | 53.22 | 50.89 | 52.67 | +3.02% | 0.82 | 1.82% |
| 2025-07-02 | 52.98 | 53.35 | 50.99 | 51.13 | -4.52% | 0.85 | 1.91% |
| 2025-07-01 | 51.30 | 53.65 | 50.03 | 53.55 | +4.06% | 1.41 | 3.15% |
| 2025-06-30 | 51.52 | 52.11 | 50.78 | 51.46 | +1.15% | 0.68 | 1.54% |
| 2025-06-27 | 50.98 | 51.31 | 50.58 | 50.87 | -0.21% | 0.48 | 1.09% |
| 2025-06-26 | 50.46 | 51.91 | 49.78 | 50.98 | +1.53% | 1.09 | 2.49% |
| 2025-06-25 | 49.29 | 50.58 | 48.79 | 50.21 | +1.78% | 0.88 | 2.06% |