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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.31 | 7.34 | 7.22 | 7.32 | +0.14% | 0.59 | 0.34% |
| 2025-12-16 | 7.42 | 7.42 | 7.28 | 7.31 | -1.35% | 0.55 | 0.31% |
| 2025-12-15 | 7.38 | 7.46 | 7.37 | 7.41 | +0.68% | 0.75 | 0.42% |
| 2025-12-12 | 7.27 | 7.40 | 7.27 | 7.36 | +0.96% | 1.00 | 0.57% |
| 2025-12-11 | 7.33 | 7.37 | 7.28 | 7.29 | -0.55% | 0.47 | 0.27% |
| 2025-12-10 | 7.27 | 7.35 | 7.26 | 7.33 | +0.55% | 0.48 | 0.27% |
| 2025-12-09 | 7.35 | 7.40 | 7.26 | 7.29 | -0.82% | 0.58 | 0.33% |
| 2025-12-08 | 7.37 | 7.41 | 7.34 | 7.35 | -0.27% | 0.54 | 0.31% |
| 2025-12-05 | 7.27 | 7.38 | 7.22 | 7.37 | +1.38% | 0.67 | 0.38% |
| 2025-12-04 | 7.35 | 7.37 | 7.26 | 7.27 | -0.95% | 0.54 | 0.31% |
| 2025-12-03 | 7.37 | 7.40 | 7.32 | 7.34 | -0.54% | 0.68 | 0.38% |
| 2025-12-02 | 7.40 | 7.41 | 7.32 | 7.38 | -0.14% | 0.54 | 0.31% |
| 2025-12-01 | 7.41 | 7.43 | 7.37 | 7.39 | -0.14% | 0.88 | 0.50% |
| 2025-11-28 | 7.37 | 7.40 | 7.29 | 7.40 | +0.54% | 0.78 | 0.44% |
| 2025-11-27 | 7.38 | 7.41 | 7.35 | 7.36 | 0.00% | 0.65 | 0.36% |
| 2025-11-26 | 7.41 | 7.43 | 7.36 | 7.36 | -0.67% | 0.87 | 0.49% |
| 2025-11-25 | 7.43 | 7.47 | 7.38 | 7.41 | -0.13% | 1.19 | 0.67% |
| 2025-11-24 | 7.56 | 7.59 | 7.38 | 7.42 | -1.20% | 0.95 | 0.53% |
| 2025-11-21 | 7.80 | 7.84 | 7.50 | 7.51 | -3.96% | 0.94 | 0.51% |
| 2025-11-20 | 7.88 | 7.90 | 7.81 | 7.82 | -0.51% | 0.57 | 0.30% |