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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.96 | 10.86 | 9.51 | 10.86 | +10.03% | 12.04 | 4.88% |
| 2026-04-20 | 9.70 | 9.93 | 9.60 | 9.87 | +1.23% | 6.52 | 2.77% |
| 2026-04-17 | 9.70 | 10.16 | 9.60 | 9.75 | -0.91% | 6.24 | 2.65% |
| 2026-04-16 | 9.61 | 9.94 | 9.51 | 9.84 | +1.86% | 6.43 | 2.73% |
| 2026-04-15 | 9.78 | 9.85 | 9.51 | 9.66 | -1.43% | 7.87 | 3.39% |
| 2026-04-14 | 9.89 | 10.16 | 9.71 | 9.80 | +0.10% | 12.21 | 5.12% |
| 2026-04-13 | 8.89 | 9.79 | 8.85 | 9.79 | +10.00% | 9.91 | 4.40% |
| 2026-04-10 | 8.96 | 9.00 | 8.87 | 8.90 | -0.56% | 3.20 | 1.49% |
| 2026-04-09 | 9.11 | 9.11 | 8.91 | 8.95 | -2.61% | 3.74 | 1.73% |
| 2026-04-08 | 9.15 | 9.26 | 9.10 | 9.19 | +1.32% | 5.12 | 2.32% |
| 2026-04-07 | 8.94 | 9.14 | 8.84 | 9.07 | +1.45% | 4.56 | 2.10% |
| 2026-04-03 | 9.41 | 9.45 | 8.91 | 8.94 | -4.59% | 5.55 | 2.55% |
| 2026-04-02 | 9.80 | 9.89 | 9.34 | 9.37 | -4.39% | 7.73 | 3.37% |
| 2026-04-01 | 10.10 | 10.16 | 9.71 | 9.80 | -1.71% | 7.46 | 3.15% |
| 2026-03-31 | 10.56 | 10.62 | 9.97 | 9.97 | -6.12% | 11.00 | 4.49% |
| 2026-03-30 | 11.45 | 11.73 | 10.54 | 10.62 | -9.31% | 13.06 | 5.02% |
| 2026-03-27 | 12.07 | 12.34 | 11.48 | 11.71 | -7.14% | 16.12 | 5.66% |
| 2026-03-26 | 12.77 | 14.10 | 11.72 | 12.61 | -3.15% | 27.48 | 9.11% |
| 2026-03-25 | 11.65 | 13.02 | 11.40 | 13.02 | +9.97% | 21.54 | 7.14% |
| 2026-03-24 | 10.84 | 11.84 | 10.06 | 11.84 | +10.04% | 19.90 | 7.58% |