浙江新能 sh.600032
10.32
-5.75%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.55 | 10.66 | 10.09 | 10.32 | -5.75% | 8.85 | 3.53% |
| 2026-05-21 | 10.55 | 11.59 | 10.45 | 10.95 | +3.79% | 11.82 | 4.42% |
| 2026-05-20 | 11.42 | 11.43 | 10.50 | 10.55 | -7.54% | 8.46 | 3.26% |
| 2026-05-19 | 11.03 | 11.59 | 10.88 | 11.41 | +1.78% | 13.37 | 4.95% |
| 2026-05-18 | 10.00 | 11.21 | 9.98 | 11.21 | +10.01% | 12.58 | 4.80% |
| 2026-05-15 | 10.61 | 10.73 | 10.10 | 10.19 | -4.86% | 6.75 | 2.73% |
| 2026-05-14 | 11.29 | 11.70 | 10.67 | 10.71 | -6.38% | 10.41 | 3.90% |
| 2026-05-13 | 11.30 | 12.25 | 11.06 | 11.44 | 0.00% | 15.33 | 5.45% |
| 2026-05-12 | 10.63 | 11.45 | 10.30 | 11.44 | +7.02% | 14.05 | 5.33% |
| 2026-05-11 | 10.50 | 10.75 | 10.35 | 10.69 | +2.79% | 7.27 | 2.85% |
| 2026-05-08 | 10.55 | 11.04 | 10.33 | 10.40 | -1.61% | 6.93 | 2.72% |
| 2026-05-07 | 10.46 | 10.68 | 10.38 | 10.57 | +1.05% | 6.82 | 2.69% |
| 2026-05-06 | 9.98 | 10.50 | 9.95 | 10.46 | +5.98% | 7.00 | 2.83% |
| 2026-04-30 | 10.40 | 10.47 | 9.84 | 9.87 | -4.17% | 6.59 | 2.74% |
| 2026-04-29 | 10.27 | 10.50 | 10.13 | 10.30 | -2.00% | 6.17 | 2.48% |
| 2026-04-28 | 10.32 | 10.85 | 10.21 | 10.51 | -3.31% | 9.06 | 3.60% |
| 2026-04-27 | 10.74 | 11.25 | 10.38 | 10.87 | +0.18% | 8.52 | 3.25% |
| 2026-04-24 | 11.57 | 11.67 | 10.85 | 10.85 | -9.88% | 12.51 | 4.63% |
| 2026-04-23 | 11.28 | 12.40 | 10.75 | 12.04 | +6.08% | 18.37 | 6.67% |
| 2026-04-22 | 10.96 | 11.77 | 10.95 | 11.35 | +4.51% | 19.94 | 7.28% |