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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 47.25 | 47.96 | 47.05 | 47.48 | +0.44% | 0.52 | 1.29% |
| 2025-05-23 | 47.66 | 48.44 | 47.24 | 47.27 | -0.65% | 0.62 | 1.52% |
| 2025-05-22 | 48.18 | 48.88 | 47.46 | 47.58 | -1.99% | 0.74 | 1.80% |
| 2025-05-21 | 49.69 | 50.00 | 48.41 | 48.55 | -2.21% | 0.67 | 1.60% |
| 2025-05-20 | 48.96 | 50.17 | 48.19 | 49.64 | +1.36% | 1.14 | 2.71% |
| 2025-05-19 | 48.85 | 49.72 | 48.49 | 48.98 | -0.28% | 1.10 | 2.63% |
| 2025-05-16 | 48.78 | 49.58 | 47.66 | 49.12 | +1.65% | 1.17 | 2.81% |
| 2025-05-15 | 49.46 | 49.61 | 48.07 | 48.32 | -2.60% | 1.27 | 3.03% |
| 2025-05-14 | 51.51 | 51.95 | 49.25 | 49.61 | -4.01% | 1.51 | 3.47% |
| 2025-05-13 | 52.43 | 53.07 | 50.71 | 51.69 | -1.40% | 1.09 | 2.45% |
| 2025-05-12 | 51.97 | 53.49 | 51.60 | 52.42 | +1.18% | 1.20 | 2.65% |
| 2025-05-09 | 52.60 | 53.08 | 51.21 | 51.81 | -3.15% | 1.56 | 3.48% |
| 2025-05-08 | 55.39 | 56.74 | 52.26 | 53.50 | -3.58% | 2.13 | 4.61% |
| 2025-05-07 | 53.24 | 57.35 | 52.57 | 55.48 | +3.95% | 2.17 | 4.58% |
| 2025-05-06 | 51.19 | 54.14 | 51.19 | 53.37 | +4.50% | 1.53 | 3.34% |