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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.57 | 7.58 | 7.50 | 7.51 | -0.79% | 0.54 | 0.29% |
| 2025-08-18 | 7.56 | 7.58 | 7.53 | 7.57 | +0.40% | 0.74 | 0.40% |
| 2025-08-15 | 7.49 | 7.55 | 7.45 | 7.54 | +1.07% | 0.46 | 0.25% |
| 2025-08-14 | 7.58 | 7.58 | 7.44 | 7.46 | -1.45% | 0.68 | 0.37% |
| 2025-08-13 | 7.57 | 7.59 | 7.55 | 7.57 | +0.13% | 0.40 | 0.22% |
| 2025-08-12 | 7.59 | 7.60 | 7.53 | 7.56 | -0.39% | 0.36 | 0.20% |
| 2025-08-11 | 7.55 | 7.60 | 7.48 | 7.59 | +0.53% | 0.49 | 0.27% |
| 2025-08-08 | 7.55 | 7.61 | 7.53 | 7.55 | 0.00% | 0.48 | 0.26% |
| 2025-08-07 | 7.54 | 7.57 | 7.51 | 7.55 | +0.13% | 0.40 | 0.22% |
| 2025-08-06 | 7.54 | 7.56 | 7.51 | 7.54 | 0.00% | 0.32 | 0.18% |
| 2025-08-05 | 7.53 | 7.56 | 7.51 | 7.54 | +0.13% | 0.35 | 0.19% |
| 2025-08-04 | 7.47 | 7.54 | 7.42 | 7.53 | +0.53% | 0.34 | 0.19% |
| 2025-08-01 | 7.46 | 7.54 | 7.46 | 7.49 | +0.53% | 0.33 | 0.18% |
| 2025-07-31 | 7.63 | 7.64 | 7.44 | 7.45 | -2.35% | 0.85 | 0.47% |
| 2025-07-30 | 7.63 | 7.69 | 7.60 | 7.63 | 0.00% | 0.55 | 0.30% |
| 2025-07-29 | 7.66 | 7.69 | 7.57 | 7.63 | -0.52% | 0.61 | 0.33% |
| 2025-07-28 | 7.71 | 7.74 | 7.65 | 7.67 | -0.77% | 0.81 | 0.43% |
| 2025-07-25 | 7.79 | 7.80 | 7.72 | 7.73 | -0.89% | 0.75 | 0.40% |
| 2025-07-24 | 7.71 | 7.80 | 7.69 | 7.80 | +0.90% | 0.81 | 0.43% |
| 2025-07-23 | 7.87 | 7.87 | 7.72 | 7.73 | -0.89% | 0.82 | 0.43% |