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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 73.11 | 75.20 | 70.51 | 70.99 | -3.96% | 2.48 | 4.03% |
| 2026-02-12 | 79.89 | 79.89 | 72.61 | 73.92 | -7.60% | 4.56 | 7.15% |
| 2026-02-11 | 76.46 | 80.88 | 75.65 | 80.00 | +4.09% | 3.97 | 5.95% |
| 2026-02-10 | 75.85 | 77.99 | 73.63 | 76.86 | +0.51% | 2.12 | 3.26% |
| 2026-02-09 | 76.91 | 76.92 | 71.82 | 76.47 | +3.30% | 3.22 | 5.11% |
| 2026-02-06 | 74.97 | 79.90 | 73.68 | 74.03 | -3.17% | 3.21 | 4.94% |
| 2026-02-05 | 73.50 | 76.91 | 71.10 | 76.45 | +4.01% | 3.42 | 5.44% |
| 2026-02-04 | 73.23 | 73.98 | 71.88 | 73.50 | -1.53% | 2.72 | 4.38% |
| 2026-02-03 | 67.91 | 75.51 | 67.32 | 74.64 | +10.61% | 4.87 | 7.91% |
| 2026-02-02 | 66.80 | 71.38 | 66.80 | 67.48 | +2.60% | 2.47 | 4.22% |
| 2026-01-30 | 65.17 | 67.00 | 64.20 | 65.77 | +0.09% | 1.57 | 2.78% |
| 2026-01-29 | 65.82 | 68.32 | 65.16 | 65.71 | -0.36% | 1.54 | 2.70% |
| 2026-01-28 | 67.07 | 67.93 | 65.52 | 65.95 | -2.43% | 1.33 | 2.34% |
| 2026-01-27 | 64.65 | 68.68 | 64.38 | 67.59 | +4.99% | 2.16 | 3.79% |
| 2026-01-26 | 67.09 | 67.28 | 63.34 | 64.38 | -4.34% | 2.07 | 3.75% |
| 2026-01-23 | 65.16 | 69.86 | 65.11 | 67.30 | +3.47% | 2.70 | 4.67% |
| 2026-01-22 | 65.00 | 65.89 | 64.19 | 65.04 | +0.06% | 1.03 | 1.85% |
| 2026-01-21 | 64.18 | 67.35 | 64.00 | 65.00 | +0.03% | 1.73 | 3.10% |
| 2026-01-20 | 64.00 | 65.85 | 63.07 | 64.98 | +2.27% | 1.87 | 3.39% |
| 2026-01-19 | 61.00 | 64.88 | 60.50 | 63.54 | +3.10% | 1.89 | 3.49% |