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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.90 | 8.05 | 7.73 | 7.73 | -1.28% | 1.10 | 0.58% |
| 2026-01-15 | 7.73 | 7.84 | 7.73 | 7.83 | +0.77% | 0.80 | 0.43% |
| 2026-01-14 | 7.67 | 7.89 | 7.67 | 7.77 | +0.52% | 1.52 | 0.81% |
| 2026-01-13 | 7.72 | 7.77 | 7.64 | 7.73 | +0.13% | 0.99 | 0.53% |
| 2026-01-12 | 7.69 | 7.73 | 7.61 | 7.72 | +0.39% | 0.88 | 0.48% |
| 2026-01-09 | 7.58 | 7.69 | 7.53 | 7.69 | +1.85% | 0.79 | 0.43% |
| 2026-01-08 | 7.49 | 7.57 | 7.47 | 7.55 | +0.53% | 0.50 | 0.28% |
| 2026-01-07 | 7.56 | 7.58 | 7.51 | 7.51 | -0.40% | 0.52 | 0.29% |
| 2026-01-06 | 7.47 | 7.55 | 7.45 | 7.54 | +1.07% | 0.60 | 0.33% |
| 2026-01-05 | 7.44 | 7.50 | 7.43 | 7.46 | +0.67% | 0.60 | 0.33% |
| 2025-12-31 | 7.40 | 7.44 | 7.36 | 7.41 | +0.82% | 0.52 | 0.29% |
| 2025-12-30 | 7.43 | 7.47 | 7.33 | 7.35 | -1.34% | 0.57 | 0.32% |
| 2025-12-29 | 7.51 | 7.53 | 7.44 | 7.45 | -0.80% | 0.55 | 0.31% |
| 2025-12-26 | 7.50 | 7.55 | 7.47 | 7.51 | +0.13% | 0.55 | 0.30% |
| 2025-12-25 | 7.45 | 7.52 | 7.42 | 7.50 | +0.67% | 0.57 | 0.32% |
| 2025-12-24 | 7.39 | 7.47 | 7.35 | 7.45 | +0.95% | 0.50 | 0.28% |
| 2025-12-23 | 7.41 | 7.49 | 7.36 | 7.38 | -0.40% | 0.44 | 0.25% |
| 2025-12-22 | 7.36 | 7.43 | 7.35 | 7.41 | +0.68% | 0.48 | 0.27% |
| 2025-12-19 | 7.32 | 7.41 | 7.29 | 7.36 | +0.55% | 0.56 | 0.32% |
| 2025-12-18 | 7.27 | 7.35 | 7.26 | 7.32 | 0.00% | 0.36 | 0.21% |