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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 52.22 | 52.79 | 51.96 | 52.47 | -0.36% | 0.51 | 1.13% |
| 2025-12-16 | 52.71 | 52.71 | 51.82 | 52.66 | -0.09% | 0.38 | 0.85% |
| 2025-12-15 | 52.08 | 52.96 | 52.08 | 52.71 | +0.38% | 0.53 | 1.19% |
| 2025-12-12 | 51.18 | 53.47 | 51.07 | 52.51 | +2.46% | 0.78 | 1.75% |
| 2025-12-11 | 51.12 | 52.87 | 50.64 | 51.25 | +0.25% | 0.63 | 1.42% |
| 2025-12-10 | 50.87 | 51.22 | 50.57 | 51.12 | +0.47% | 0.27 | 0.61% |
| 2025-12-09 | 52.02 | 52.28 | 50.86 | 50.88 | -2.32% | 0.52 | 1.18% |
| 2025-12-08 | 52.39 | 52.54 | 51.90 | 52.09 | -0.06% | 0.66 | 1.48% |
| 2025-12-05 | 51.88 | 52.22 | 51.60 | 52.12 | +0.58% | 0.41 | 0.92% |
| 2025-12-04 | 51.21 | 52.16 | 50.81 | 51.82 | +1.45% | 0.63 | 1.44% |
| 2025-12-03 | 50.94 | 51.45 | 50.25 | 51.08 | +0.65% | 0.54 | 1.25% |
| 2025-12-02 | 53.95 | 54.54 | 50.50 | 50.75 | -5.93% | 1.40 | 3.19% |
| 2025-12-01 | 54.00 | 54.61 | 53.75 | 53.95 | -0.31% | 0.41 | 0.89% |
| 2025-11-28 | 53.37 | 54.39 | 52.50 | 54.12 | +1.31% | 0.36 | 0.79% |
| 2025-11-27 | 55.00 | 55.43 | 53.40 | 53.42 | -2.96% | 0.85 | 1.84% |
| 2025-11-26 | 55.43 | 56.46 | 55.03 | 55.05 | -0.51% | 0.49 | 1.03% |
| 2025-11-25 | 55.80 | 56.42 | 55.00 | 55.33 | -1.14% | 0.48 | 1.01% |
| 2025-11-24 | 54.20 | 56.57 | 53.30 | 55.97 | +3.74% | 0.90 | 1.92% |
| 2025-11-21 | 54.92 | 55.13 | 52.01 | 53.95 | -1.94% | 0.94 | 2.07% |
| 2025-11-20 | 56.99 | 57.25 | 54.88 | 55.02 | -2.27% | 0.51 | 1.09% |