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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 70.50 | 72.88 | 68.54 | 69.48 | -2.42% | 2.03 | 3.37% |
| 2026-03-20 | 70.50 | 76.58 | 70.07 | 71.20 | +0.42% | 2.66 | 4.27% |
| 2026-03-19 | 68.70 | 72.50 | 66.95 | 70.90 | +2.01% | 2.69 | 4.52% |
| 2026-03-18 | 69.26 | 70.16 | 68.15 | 69.50 | +0.74% | 1.22 | 2.07% |
| 2026-03-17 | 72.00 | 72.72 | 68.99 | 68.99 | -4.58% | 1.44 | 2.39% |
| 2026-03-16 | 74.96 | 76.00 | 71.65 | 72.30 | -4.19% | 2.21 | 3.55% |
| 2026-03-13 | 82.16 | 82.88 | 75.08 | 75.46 | -7.98% | 3.84 | 5.81% |
| 2026-03-12 | 73.74 | 84.90 | 73.73 | 82.00 | +11.98% | 5.20 | 7.67% |
| 2026-03-11 | 75.49 | 76.43 | 73.20 | 73.23 | -3.39% | 2.08 | 3.29% |
| 2026-03-10 | 76.00 | 76.90 | 74.10 | 75.80 | +0.66% | 1.98 | 3.08% |
| 2026-03-09 | 74.23 | 76.50 | 70.90 | 75.30 | +0.33% | 3.57 | 5.67% |
| 2026-03-06 | 67.87 | 76.35 | 67.87 | 75.05 | +9.72% | 3.46 | 5.47% |
| 2026-03-05 | 68.20 | 69.07 | 67.04 | 68.40 | +1.36% | 1.80 | 3.10% |
| 2026-03-04 | 65.00 | 67.99 | 65.00 | 67.48 | +2.40% | 2.16 | 3.79% |
| 2026-03-03 | 71.90 | 73.40 | 65.50 | 65.90 | -8.74% | 2.72 | 4.65% |
| 2026-03-02 | 70.47 | 75.88 | 70.15 | 72.21 | -0.48% | 2.27 | 3.65% |
| 2026-02-27 | 68.00 | 72.78 | 67.90 | 72.56 | +5.90% | 1.97 | 3.25% |
| 2026-02-26 | 68.12 | 69.40 | 67.79 | 68.52 | +0.97% | 1.28 | 2.18% |
| 2026-02-25 | 70.50 | 70.69 | 67.40 | 67.86 | -3.08% | 2.29 | 3.94% |
| 2026-02-24 | 71.00 | 73.00 | 69.69 | 70.02 | -1.37% | 1.76 | 2.92% |