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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.87 | 8.00 | 7.81 | 7.86 | -0.51% | 0.60 | 0.32% |
| 2025-11-18 | 7.98 | 8.05 | 7.84 | 7.90 | -1.37% | 0.78 | 0.41% |
| 2025-11-17 | 8.10 | 8.10 | 7.93 | 8.01 | -1.23% | 1.02 | 0.53% |
| 2025-11-14 | 8.19 | 8.25 | 8.08 | 8.11 | -1.22% | 1.13 | 0.58% |
| 2025-11-13 | 8.23 | 8.27 | 8.12 | 8.21 | -0.24% | 0.95 | 0.48% |
| 2025-11-12 | 8.26 | 8.39 | 8.16 | 8.23 | -0.36% | 1.20 | 0.60% |
| 2025-11-11 | 8.32 | 8.36 | 8.22 | 8.26 | -0.72% | 0.91 | 0.46% |
| 2025-11-10 | 8.11 | 8.32 | 8.11 | 8.32 | +2.59% | 1.44 | 0.72% |
| 2025-11-07 | 8.16 | 8.24 | 8.11 | 8.11 | -0.61% | 1.10 | 0.56% |
| 2025-11-06 | 8.12 | 8.19 | 8.07 | 8.16 | +0.74% | 1.35 | 0.69% |
| 2025-11-05 | 8.00 | 8.12 | 7.91 | 8.10 | +1.12% | 1.38 | 0.71% |
| 2025-11-04 | 7.94 | 8.22 | 7.93 | 8.01 | +0.88% | 1.73 | 0.89% |
| 2025-11-03 | 7.89 | 7.96 | 7.80 | 7.94 | +0.63% | 1.08 | 0.57% |
| 2025-10-31 | 7.91 | 8.01 | 7.81 | 7.89 | -0.63% | 1.48 | 0.78% |
| 2025-10-30 | 7.85 | 8.03 | 7.81 | 7.94 | +0.63% | 2.07 | 1.09% |
| 2025-10-29 | 7.68 | 7.99 | 7.60 | 7.89 | +4.23% | 3.02 | 1.60% |
| 2025-10-28 | 7.59 | 7.61 | 7.52 | 7.57 | -0.26% | 0.56 | 0.31% |
| 2025-10-27 | 7.50 | 7.64 | 7.46 | 7.59 | +1.88% | 0.99 | 0.54% |
| 2025-10-24 | 7.56 | 7.58 | 7.45 | 7.45 | -1.59% | 0.60 | 0.33% |
| 2025-10-23 | 7.46 | 7.58 | 7.40 | 7.57 | +1.61% | 0.59 | 0.33% |