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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.95 | 7.98 | 7.78 | 7.78 | -2.02% | 0.60 | 0.32% |
| 2026-02-12 | 7.89 | 7.98 | 7.86 | 7.94 | +0.76% | 0.55 | 0.29% |
| 2026-02-11 | 7.92 | 8.00 | 7.87 | 7.88 | +0.25% | 0.49 | 0.26% |
| 2026-02-10 | 7.99 | 8.02 | 7.86 | 7.86 | -1.75% | 0.49 | 0.26% |
| 2026-02-09 | 7.97 | 8.05 | 7.94 | 8.00 | +0.88% | 0.65 | 0.34% |
| 2026-02-06 | 7.87 | 8.02 | 7.83 | 7.93 | +0.38% | 0.62 | 0.32% |
| 2026-02-05 | 8.08 | 8.10 | 7.85 | 7.90 | -2.23% | 0.77 | 0.40% |
| 2026-02-04 | 7.91 | 8.17 | 7.88 | 8.08 | +2.15% | 1.22 | 0.63% |
| 2026-02-03 | 7.83 | 7.94 | 7.81 | 7.91 | +1.41% | 0.81 | 0.43% |
| 2026-02-02 | 7.90 | 8.05 | 7.80 | 7.80 | -1.02% | 1.12 | 0.59% |
| 2026-01-30 | 7.90 | 7.97 | 7.72 | 7.88 | -0.38% | 0.88 | 0.47% |
| 2026-01-29 | 7.96 | 8.02 | 7.88 | 7.91 | -0.63% | 0.73 | 0.38% |
| 2026-01-28 | 8.01 | 8.04 | 7.92 | 7.96 | -0.62% | 0.67 | 0.35% |
| 2026-01-27 | 8.08 | 8.08 | 7.86 | 8.01 | -0.87% | 0.94 | 0.49% |
| 2026-01-26 | 8.10 | 8.18 | 8.01 | 8.08 | -0.37% | 0.94 | 0.49% |
| 2026-01-23 | 7.98 | 8.13 | 7.98 | 8.11 | +1.63% | 1.03 | 0.53% |
| 2026-01-22 | 7.92 | 7.98 | 7.86 | 7.98 | +0.76% | 0.75 | 0.39% |
| 2026-01-21 | 8.00 | 8.00 | 7.88 | 7.92 | -1.00% | 0.79 | 0.41% |
| 2026-01-20 | 7.96 | 8.01 | 7.90 | 8.00 | +0.76% | 1.09 | 0.57% |
| 2026-01-19 | 7.70 | 7.95 | 7.68 | 7.94 | +2.72% | 1.27 | 0.67% |