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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 69.05 | 69.76 | 67.26 | 69.47 | +0.70% | 1.16 | 1.98% |
| 2026-04-20 | 68.50 | 69.40 | 67.08 | 68.99 | +0.03% | 1.36 | 2.33% |
| 2026-04-17 | 67.60 | 69.36 | 67.55 | 68.97 | +1.26% | 1.30 | 2.22% |
| 2026-04-16 | 66.90 | 68.78 | 66.55 | 68.11 | +2.41% | 1.45 | 2.50% |
| 2026-04-15 | 69.73 | 69.73 | 66.11 | 66.51 | -4.07% | 1.92 | 3.32% |
| 2026-04-14 | 65.92 | 70.64 | 65.67 | 69.33 | +6.20% | 2.81 | 4.80% |
| 2026-04-13 | 63.73 | 66.91 | 63.60 | 65.28 | +4.70% | 2.24 | 4.03% |
| 2026-04-10 | 62.25 | 63.13 | 61.89 | 62.35 | +0.52% | 1.02 | 1.91% |
| 2026-04-09 | 61.61 | 62.90 | 61.31 | 62.03 | -0.69% | 0.93 | 1.76% |
| 2026-04-08 | 61.00 | 62.49 | 59.82 | 62.46 | +5.51% | 1.86 | 3.56% |
| 2026-04-07 | 62.00 | 63.06 | 58.60 | 59.20 | -4.59% | 2.18 | 4.27% |
| 2026-04-03 | 63.95 | 64.67 | 61.43 | 62.05 | -2.97% | 1.06 | 2.00% |
| 2026-04-02 | 64.37 | 66.15 | 63.34 | 63.95 | -0.65% | 1.18 | 2.13% |
| 2026-04-01 | 66.62 | 67.02 | 64.20 | 64.37 | -1.65% | 1.34 | 2.42% |
| 2026-03-31 | 70.39 | 70.40 | 65.32 | 65.45 | -6.82% | 1.60 | 2.79% |
| 2026-03-30 | 67.97 | 71.58 | 67.69 | 70.24 | +1.71% | 1.46 | 2.45% |
| 2026-03-27 | 68.41 | 70.43 | 68.39 | 69.06 | -0.52% | 0.77 | 1.31% |
| 2026-03-26 | 71.75 | 71.98 | 69.28 | 69.42 | -3.25% | 1.06 | 1.78% |
| 2026-03-25 | 70.02 | 72.72 | 70.02 | 71.75 | +2.47% | 1.55 | 2.54% |
| 2026-03-24 | 70.73 | 73.20 | 67.46 | 70.02 | +0.78% | 1.97 | 3.32% |