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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 66.00 | 68.67 | 61.00 | 61.63 | -3.78% | 3.26 | 6.11% |
| 2026-01-15 | 65.24 | 65.24 | 63.00 | 64.05 | -1.84% | 1.53 | 2.80% |
| 2026-01-14 | 62.53 | 68.25 | 62.53 | 65.25 | +2.35% | 3.08 | 5.51% |
| 2026-01-13 | 60.66 | 64.98 | 60.60 | 63.75 | +5.37% | 3.25 | 6.01% |
| 2026-01-12 | 59.50 | 61.29 | 58.36 | 60.50 | +3.70% | 1.80 | 3.51% |
| 2026-01-09 | 59.10 | 59.65 | 56.89 | 58.34 | -1.45% | 1.49 | 3.01% |
| 2026-01-08 | 55.79 | 60.17 | 55.50 | 59.20 | +4.45% | 2.54 | 5.08% |
| 2026-01-07 | 53.03 | 56.85 | 53.00 | 56.68 | +6.58% | 1.77 | 3.78% |
| 2026-01-06 | 53.07 | 53.30 | 52.18 | 53.18 | +0.09% | 0.92 | 2.05% |
| 2026-01-05 | 51.33 | 54.10 | 51.00 | 53.13 | +3.65% | 1.67 | 3.71% |
| 2025-12-31 | 51.35 | 51.88 | 51.20 | 51.26 | -0.18% | 0.58 | 1.33% |
| 2025-12-30 | 51.98 | 52.00 | 51.18 | 51.35 | -1.33% | 0.63 | 1.43% |
| 2025-12-29 | 51.30 | 52.48 | 51.30 | 52.04 | +1.44% | 0.70 | 1.57% |
| 2025-12-26 | 52.90 | 53.14 | 51.28 | 51.30 | -2.56% | 0.81 | 1.81% |
| 2025-12-25 | 52.29 | 52.78 | 51.88 | 52.65 | +0.57% | 0.41 | 0.92% |
| 2025-12-24 | 52.08 | 52.89 | 51.22 | 52.35 | +0.13% | 0.78 | 1.77% |
| 2025-12-23 | 52.47 | 52.80 | 51.84 | 52.28 | -0.13% | 0.50 | 1.12% |
| 2025-12-22 | 52.00 | 53.85 | 51.98 | 52.35 | +0.48% | 0.99 | 2.19% |
| 2025-12-19 | 52.00 | 52.50 | 52.00 | 52.10 | +0.19% | 0.27 | 0.61% |
| 2025-12-18 | 52.37 | 52.60 | 51.92 | 52.00 | -0.90% | 0.29 | 0.65% |