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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.36 | 7.43 | 7.35 | 7.43 | +1.08% | 0.44 | 0.25% |
| 2025-06-23 | 7.29 | 7.37 | 7.21 | 7.35 | +0.54% | 0.39 | 0.22% |
| 2025-06-20 | 7.32 | 7.37 | 7.31 | 7.31 | -0.27% | 0.36 | 0.20% |
| 2025-06-19 | 7.45 | 7.46 | 7.31 | 7.33 | -1.60% | 0.68 | 0.38% |
| 2025-06-18 | 7.53 | 7.56 | 7.44 | 7.45 | -1.19% | 0.53 | 0.29% |
| 2025-06-17 | 7.54 | 7.55 | 7.48 | 7.54 | -0.26% | 0.39 | 0.21% |
| 2025-06-16 | 7.52 | 7.56 | 7.47 | 7.56 | +0.66% | 0.55 | 0.30% |
| 2025-06-13 | 7.55 | 7.64 | 7.47 | 7.51 | -0.79% | 0.75 | 0.41% |
| 2025-06-12 | 7.70 | 7.72 | 7.54 | 7.57 | -1.68% | 0.80 | 0.44% |
| 2025-06-11 | 7.69 | 7.75 | 7.61 | 7.70 | -0.13% | 0.66 | 0.35% |
| 2025-06-10 | 7.76 | 7.80 | 7.68 | 7.71 | -0.64% | 1.04 | 0.55% |
| 2025-06-09 | 7.76 | 7.77 | 7.71 | 7.76 | +0.13% | 0.65 | 0.34% |
| 2025-06-06 | 7.76 | 7.78 | 7.68 | 7.75 | +0.39% | 0.62 | 0.33% |
| 2025-06-05 | 7.83 | 7.85 | 7.68 | 7.72 | -0.77% | 0.98 | 0.52% |
| 2025-06-04 | 7.81 | 7.85 | 7.74 | 7.78 | -0.76% | 0.83 | 0.44% |
| 2025-06-03 | 7.73 | 7.84 | 7.68 | 7.84 | +0.77% | 1.11 | 0.59% |
| 2025-05-30 | 7.92 | 8.02 | 7.77 | 7.78 | -2.49% | 1.42 | 0.75% |
| 2025-05-29 | 8.06 | 8.13 | 7.85 | 7.98 | -0.99% | 2.41 | 1.25% |
| 2025-05-28 | 7.69 | 8.35 | 7.65 | 8.06 | +3.97% | 3.66 | 1.89% |
| 2025-05-27 | 7.48 | 7.85 | 7.48 | 7.75 | +4.42% | 2.39 | 1.28% |