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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 57.71 | 57.91 | 56.10 | 56.30 | -2.41% | 0.59 | 1.22% |
| 2025-11-18 | 59.35 | 59.70 | 57.26 | 57.69 | -3.11% | 0.86 | 1.73% |
| 2025-11-17 | 59.16 | 60.39 | 58.80 | 59.54 | -0.32% | 0.92 | 1.82% |
| 2025-11-14 | 62.60 | 62.60 | 59.69 | 59.73 | -4.28% | 1.43 | 2.76% |
| 2025-11-13 | 57.65 | 64.10 | 57.65 | 62.40 | +8.67% | 2.95 | 5.61% |
| 2025-11-12 | 57.29 | 58.78 | 56.79 | 57.42 | -0.10% | 1.02 | 2.08% |
| 2025-11-11 | 58.82 | 61.70 | 57.20 | 57.48 | +0.52% | 1.18 | 2.34% |
| 2025-11-10 | 58.50 | 58.97 | 56.91 | 57.18 | -2.12% | 0.78 | 1.60% |
| 2025-11-07 | 58.98 | 59.41 | 58.00 | 58.42 | -1.65% | 0.86 | 1.71% |
| 2025-11-06 | 61.00 | 61.75 | 59.00 | 59.40 | -0.69% | 1.07 | 2.09% |
| 2025-11-05 | 56.91 | 60.33 | 56.50 | 59.81 | +4.78% | 1.55 | 3.09% |
| 2025-11-04 | 57.93 | 58.47 | 56.50 | 57.08 | -0.95% | 0.80 | 1.65% |
| 2025-11-03 | 59.90 | 60.30 | 57.38 | 57.63 | -3.77% | 1.08 | 2.17% |
| 2025-10-31 | 58.59 | 60.87 | 58.08 | 59.89 | +2.10% | 1.34 | 2.64% |
| 2025-10-30 | 58.00 | 60.26 | 57.15 | 58.66 | +1.59% | 1.53 | 3.06% |
| 2025-10-29 | 57.88 | 57.88 | 55.90 | 57.74 | +0.89% | 0.92 | 1.90% |
| 2025-10-28 | 55.96 | 59.04 | 55.96 | 57.23 | +2.18% | 1.56 | 3.17% |
| 2025-10-27 | 55.40 | 56.20 | 54.58 | 56.01 | +0.74% | 0.85 | 1.79% |
| 2025-10-24 | 54.11 | 55.85 | 54.05 | 55.60 | +2.98% | 0.76 | 1.61% |
| 2025-10-23 | 55.30 | 55.30 | 52.86 | 53.99 | -1.62% | 0.65 | 1.43% |