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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 55.00 | 55.33 | 54.51 | 54.88 | -1.06% | 0.41 | 0.87% |
| 2025-10-21 | 54.63 | 55.59 | 54.63 | 55.47 | +1.59% | 0.47 | 1.01% |
| 2025-10-20 | 54.83 | 55.60 | 53.94 | 54.60 | -0.38% | 0.66 | 1.40% |
| 2025-10-17 | 56.09 | 56.42 | 54.50 | 54.81 | -2.28% | 0.98 | 2.08% |
| 2025-10-16 | 58.56 | 58.67 | 55.70 | 56.09 | -4.85% | 1.06 | 2.17% |
| 2025-10-15 | 56.33 | 59.14 | 55.40 | 58.95 | +4.65% | 1.16 | 2.36% |
| 2025-10-14 | 58.27 | 58.88 | 56.10 | 56.33 | -1.73% | 0.96 | 1.94% |
| 2025-10-13 | 56.95 | 59.45 | 56.51 | 57.32 | -1.65% | 1.06 | 2.15% |
| 2025-10-10 | 58.32 | 59.80 | 57.94 | 58.28 | -0.63% | 0.82 | 1.64% |
| 2025-10-09 | 60.67 | 60.68 | 58.38 | 58.65 | -2.38% | 1.47 | 2.91% |
| 2025-09-30 | 60.30 | 60.77 | 59.71 | 60.08 | -0.36% | 0.76 | 1.48% |
| 2025-09-29 | 60.85 | 61.62 | 59.09 | 60.30 | -1.07% | 1.46 | 2.85% |
| 2025-09-26 | 63.41 | 63.47 | 60.81 | 60.95 | -4.54% | 1.34 | 2.54% |
| 2025-09-25 | 60.00 | 64.40 | 60.00 | 63.85 | +6.63% | 2.34 | 4.37% |
| 2025-09-24 | 59.79 | 60.39 | 58.51 | 59.88 | +0.15% | 1.05 | 2.06% |
| 2025-09-23 | 58.01 | 59.90 | 57.23 | 59.79 | +3.57% | 1.83 | 3.67% |
| 2025-09-22 | 58.63 | 59.87 | 57.17 | 57.73 | -1.05% | 1.08 | 2.19% |
| 2025-09-19 | 59.11 | 60.39 | 58.10 | 58.34 | -1.32% | 1.66 | 3.29% |
| 2025-09-18 | 60.70 | 62.67 | 58.94 | 59.12 | -2.67% | 1.76 | 3.41% |
| 2025-09-17 | 61.08 | 61.81 | 59.93 | 60.74 | -0.43% | 1.62 | 3.13% |