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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.53 | 10.76 | 9.45 | 10.76 | +10.02% | 17.26 | 6.85% |
| 2026-03-20 | 9.28 | 10.10 | 9.16 | 9.78 | +5.50% | 10.83 | 4.69% |
| 2026-03-19 | 8.88 | 9.60 | 8.88 | 9.27 | +2.77% | 8.83 | 3.95% |
| 2026-03-18 | 9.18 | 9.41 | 8.95 | 9.02 | -2.59% | 8.43 | 3.85% |
| 2026-03-17 | 8.63 | 9.49 | 8.50 | 9.26 | +7.30% | 10.37 | 4.63% |
| 2026-03-16 | 8.96 | 9.04 | 8.58 | 8.63 | -4.00% | 3.82 | 1.82% |
| 2026-03-13 | 9.24 | 9.29 | 8.92 | 8.99 | -2.71% | 5.32 | 2.44% |
| 2026-03-12 | 9.02 | 9.44 | 8.92 | 9.24 | +1.43% | 8.52 | 3.86% |
| 2026-03-11 | 8.59 | 9.15 | 8.39 | 9.11 | +5.93% | 4.88 | 2.29% |
| 2026-03-10 | 8.60 | 8.71 | 8.45 | 8.60 | -0.35% | 1.99 | 0.96% |
| 2026-03-09 | 8.50 | 8.67 | 8.49 | 8.63 | +2.13% | 2.33 | 1.13% |
| 2026-03-06 | 8.33 | 8.54 | 8.27 | 8.45 | +1.20% | 1.53 | 0.75% |
| 2026-03-05 | 8.41 | 8.49 | 8.32 | 8.35 | 0.00% | 1.59 | 0.78% |
| 2026-03-04 | 8.25 | 8.44 | 8.19 | 8.35 | +0.48% | 1.66 | 0.83% |
| 2026-03-03 | 8.35 | 8.46 | 8.25 | 8.31 | -0.84% | 1.89 | 0.94% |
| 2026-03-02 | 8.30 | 8.46 | 8.22 | 8.38 | +0.96% | 1.87 | 0.93% |
| 2026-02-27 | 8.13 | 8.36 | 8.12 | 8.30 | +1.72% | 1.27 | 0.64% |
| 2026-02-26 | 8.08 | 8.18 | 8.07 | 8.16 | +0.87% | 0.85 | 0.43% |
| 2026-02-25 | 8.08 | 8.16 | 8.06 | 8.09 | -0.12% | 0.83 | 0.43% |
| 2026-02-24 | 7.85 | 8.17 | 7.81 | 8.10 | +4.11% | 1.34 | 0.69% |