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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 58.88 | 62.00 | 58.38 | 61.00 | +3.11% | 2.08 | 4.06% |
| 2025-09-15 | 57.09 | 60.50 | 56.70 | 59.16 | +4.47% | 1.92 | 3.81% |
| 2025-09-12 | 57.53 | 58.66 | 56.62 | 56.63 | -1.82% | 1.02 | 2.09% |
| 2025-09-11 | 56.74 | 58.58 | 55.80 | 57.68 | +1.93% | 1.75 | 3.58% |
| 2025-09-10 | 57.44 | 57.96 | 56.15 | 56.59 | -1.51% | 0.97 | 2.00% |
| 2025-09-09 | 58.42 | 58.99 | 57.37 | 57.46 | -2.28% | 1.17 | 2.35% |
| 2025-09-08 | 59.40 | 59.45 | 56.97 | 58.80 | -0.99% | 2.27 | 4.58% |
| 2025-09-05 | 53.04 | 59.94 | 52.60 | 59.39 | +12.48% | 3.32 | 6.84% |
| 2025-09-04 | 52.31 | 54.76 | 52.08 | 52.80 | +0.91% | 1.85 | 4.03% |
| 2025-09-03 | 53.60 | 54.06 | 51.78 | 52.32 | -3.06% | 1.43 | 3.15% |
| 2025-09-02 | 55.63 | 55.95 | 52.77 | 53.97 | -3.30% | 1.82 | 3.97% |
| 2025-09-01 | 56.87 | 57.85 | 55.64 | 55.82 | -2.15% | 2.01 | 4.17% |
| 2025-08-29 | 54.75 | 57.04 | 54.28 | 57.04 | +3.94% | 2.09 | 4.39% |
| 2025-08-28 | 55.46 | 55.99 | 53.27 | 54.88 | -1.04% | 1.64 | 3.50% |
| 2025-08-27 | 54.26 | 58.34 | 54.26 | 55.46 | +2.75% | 3.13 | 6.48% |
| 2025-08-26 | 53.79 | 55.76 | 53.42 | 53.97 | +0.39% | 1.18 | 2.54% |
| 2025-08-25 | 55.64 | 57.05 | 53.17 | 53.77 | +0.75% | 2.02 | 4.34% |
| 2025-08-22 | 52.02 | 53.67 | 51.62 | 53.37 | +2.39% | 1.10 | 2.44% |
| 2025-08-21 | 52.57 | 53.31 | 51.82 | 52.12 | -0.68% | 0.73 | 1.61% |
| 2025-08-20 | 50.77 | 52.56 | 50.39 | 52.48 | +3.27% | 0.97 | 2.21% |