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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.74 | 7.80 | 7.70 | 7.80 | +0.77% | 0.91 | 0.48% |
| 2025-07-21 | 7.67 | 7.75 | 7.66 | 7.74 | +0.78% | 0.75 | 0.40% |
| 2025-07-18 | 7.69 | 7.69 | 7.61 | 7.68 | 0.00% | 0.55 | 0.30% |
| 2025-07-17 | 7.63 | 7.71 | 7.60 | 7.68 | +0.92% | 0.70 | 0.38% |
| 2025-07-16 | 7.63 | 7.67 | 7.59 | 7.61 | 0.00% | 0.54 | 0.29% |
| 2025-07-15 | 7.84 | 7.84 | 7.59 | 7.61 | -2.55% | 1.05 | 0.57% |
| 2025-07-14 | 7.72 | 7.90 | 7.70 | 7.81 | +1.29% | 1.31 | 0.69% |
| 2025-07-11 | 7.79 | 7.79 | 7.68 | 7.71 | -0.64% | 0.89 | 0.48% |
| 2025-07-10 | 7.75 | 7.83 | 7.71 | 7.76 | 0.00% | 0.79 | 0.42% |
| 2025-07-09 | 7.74 | 7.82 | 7.68 | 7.76 | +0.26% | 1.12 | 0.60% |
| 2025-07-08 | 7.86 | 7.86 | 7.67 | 7.74 | -0.89% | 1.36 | 0.73% |
| 2025-07-07 | 7.71 | 7.81 | 7.63 | 7.81 | +2.75% | 1.88 | 1.00% |
| 2025-07-04 | 7.54 | 7.70 | 7.51 | 7.60 | +0.92% | 1.01 | 0.55% |
| 2025-07-03 | 7.56 | 7.58 | 7.49 | 7.53 | -0.39% | 0.50 | 0.27% |
| 2025-07-02 | 7.57 | 7.60 | 7.52 | 7.56 | -0.13% | 0.49 | 0.27% |
| 2025-07-01 | 7.51 | 7.60 | 7.49 | 7.57 | +0.66% | 0.90 | 0.49% |
| 2025-06-30 | 7.53 | 7.59 | 7.51 | 7.52 | 0.00% | 0.61 | 0.34% |
| 2025-06-27 | 7.50 | 7.56 | 7.48 | 7.52 | +0.40% | 0.49 | 0.27% |
| 2025-06-26 | 7.51 | 7.52 | 7.47 | 7.49 | -0.26% | 0.44 | 0.24% |
| 2025-06-25 | 7.43 | 7.53 | 7.40 | 7.51 | +1.07% | 0.67 | 0.37% |