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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 49.43 | 50.21 | 48.99 | 49.34 | -0.20% | 0.87 | 2.07% |
| 2025-06-23 | 49.09 | 50.03 | 48.44 | 49.43 | +1.12% | 0.58 | 1.38% |
| 2025-06-20 | 49.81 | 50.47 | 48.79 | 48.89 | -2.44% | 0.77 | 1.81% |
| 2025-06-19 | 49.37 | 51.92 | 49.35 | 50.11 | +0.94% | 1.13 | 2.63% |
| 2025-06-18 | 50.32 | 50.81 | 48.72 | 49.64 | -2.04% | 1.34 | 3.15% |
| 2025-06-17 | 50.58 | 51.48 | 49.58 | 50.68 | +0.20% | 1.00 | 2.31% |
| 2025-06-16 | 48.51 | 50.70 | 48.22 | 50.58 | +3.89% | 1.06 | 2.50% |
| 2025-06-13 | 49.73 | 49.95 | 48.31 | 48.69 | -2.32% | 0.97 | 2.31% |
| 2025-06-12 | 48.55 | 50.44 | 47.98 | 49.84 | +2.16% | 1.26 | 2.97% |
| 2025-06-11 | 46.84 | 49.43 | 46.84 | 48.79 | +3.75% | 1.67 | 4.02% |
| 2025-06-10 | 47.38 | 47.75 | 46.62 | 47.03 | -0.99% | 0.83 | 2.06% |
| 2025-06-09 | 47.66 | 47.99 | 47.23 | 47.49 | -0.31% | 1.00 | 2.45% |
| 2025-06-06 | 48.57 | 49.32 | 47.59 | 47.64 | -3.06% | 1.24 | 3.02% |
| 2025-06-05 | 49.77 | 50.18 | 48.19 | 49.15 | +4.16% | 2.33 | 5.52% |
| 2025-06-04 | 47.49 | 48.49 | 46.98 | 47.18 | +0.51% | 0.78 | 1.90% |
| 2025-06-03 | 46.33 | 47.23 | 45.97 | 46.95 | +0.17% | 0.72 | 1.81% |
| 2025-05-30 | 47.23 | 47.99 | 46.42 | 46.87 | -0.19% | 0.79 | 1.95% |
| 2025-05-29 | 47.19 | 48.19 | 46.68 | 46.96 | -0.51% | 1.11 | 2.74% |
| 2025-05-28 | 47.34 | 48.45 | 46.90 | 47.19 | -0.75% | 0.83 | 2.03% |
| 2025-05-27 | 47.49 | 48.74 | 47.13 | 47.55 | +0.15% | 0.79 | 1.94% |