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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.46 | 7.48 | 7.43 | 7.45 | -0.27% | 0.33 | 0.19% |
| 2025-10-21 | 7.43 | 7.49 | 7.40 | 7.47 | +0.67% | 0.47 | 0.26% |
| 2025-10-20 | 7.41 | 7.48 | 7.34 | 7.42 | +0.14% | 0.46 | 0.26% |
| 2025-10-17 | 7.52 | 7.55 | 7.39 | 7.41 | -1.33% | 0.49 | 0.28% |
| 2025-10-16 | 7.58 | 7.60 | 7.49 | 7.51 | -0.66% | 0.39 | 0.22% |
| 2025-10-15 | 7.59 | 7.62 | 7.51 | 7.56 | 0.00% | 0.51 | 0.28% |
| 2025-10-14 | 7.53 | 7.62 | 7.50 | 7.56 | +0.80% | 0.80 | 0.44% |
| 2025-10-13 | 7.46 | 7.52 | 7.41 | 7.50 | -0.79% | 0.62 | 0.34% |
| 2025-10-10 | 7.53 | 7.58 | 7.48 | 7.56 | +0.40% | 0.61 | 0.34% |
| 2025-10-09 | 7.36 | 7.53 | 7.36 | 7.53 | +2.31% | 0.64 | 0.36% |
| 2025-09-30 | 7.41 | 7.41 | 7.35 | 7.36 | -0.94% | 0.38 | 0.21% |
| 2025-09-29 | 7.36 | 7.44 | 7.28 | 7.43 | +0.95% | 0.51 | 0.29% |
| 2025-09-26 | 7.28 | 7.41 | 7.26 | 7.36 | +1.10% | 0.56 | 0.31% |
| 2025-09-25 | 7.36 | 7.37 | 7.25 | 7.28 | -1.09% | 0.48 | 0.27% |
| 2025-09-24 | 7.33 | 7.37 | 7.30 | 7.36 | +0.55% | 0.37 | 0.21% |
| 2025-09-23 | 7.39 | 7.42 | 7.22 | 7.32 | -1.08% | 0.64 | 0.37% |
| 2025-09-22 | 7.49 | 7.50 | 7.37 | 7.40 | -1.07% | 0.46 | 0.26% |
| 2025-09-19 | 7.50 | 7.56 | 7.43 | 7.48 | -0.79% | 0.68 | 0.38% |
| 2025-09-18 | 7.71 | 7.75 | 7.52 | 7.54 | -2.07% | 1.06 | 0.58% |
| 2025-09-17 | 7.54 | 7.71 | 7.51 | 7.70 | +2.11% | 0.91 | 0.49% |