新能股份
SZ000595 Ajusté MAIN
5.51
+0.06
(+1.10%)
Ouverture
5.42
Haut
5.58
Bas
5.37
Clôture préc.
5.45
Amplitude
3.85%
Volume
1,783.6万
Jours de bourse
1204
Plage de données
2021-10-08 ~ 2026-09-30
MA5
5.50
MA10
5.46
MA20
5.50
MA60
5.60
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.42 | 5.58 | 5.37 | 5.51 | 1,784万 |
| 2 | 2026-09-29 | 5.39 | 5.50 | 5.38 | 5.45 | 1,652万 |
| 3 | 2026-09-28 | 5.59 | 5.59 | 5.36 | 5.44 | 1,951万 |
| 4 | 2026-09-24 | 5.61 | 5.74 | 5.48 | 5.49 | 2,812万 |
| 5 | 2026-09-23 | 5.84 | 5.85 | 5.59 | 5.61 | 5,253万 |
| 6 | 2026-09-22 | 5.34 | 5.85 | 5.30 | 5.85 | 5,167万 |
| 7 | 2026-09-21 | 5.27 | 5.34 | 5.25 | 5.32 | 1,235万 |
| 8 | 2026-09-18 | 5.27 | 5.36 | 5.23 | 5.27 | 1,582万 |
| 9 | 2026-09-17 | 5.40 | 5.40 | 5.22 | 5.24 | 1,987万 |
| 10 | 2026-09-16 | 5.36 | 5.52 | 5.33 | 5.43 | 1,505万 |
| 11 | 2026-09-15 | 5.57 | 5.64 | 5.38 | 5.38 | 1,955万 |
| 12 | 2026-09-14 | 5.55 | 5.74 | 5.49 | 5.55 | 2,579万 |
52W
Plage de données
4.30
31.0%
8.20
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions