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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.59 | 7.61 | 7.49 | 7.54 | -0.66% | 0.62 | 0.34% |
| 2025-09-15 | 7.68 | 7.69 | 7.58 | 7.59 | -0.65% | 0.54 | 0.29% |
| 2025-09-12 | 7.68 | 7.69 | 7.61 | 7.64 | -0.52% | 0.52 | 0.28% |
| 2025-09-11 | 7.67 | 7.69 | 7.61 | 7.68 | +0.26% | 0.73 | 0.39% |
| 2025-09-10 | 7.73 | 7.76 | 7.61 | 7.66 | -1.03% | 0.74 | 0.40% |
| 2025-09-09 | 7.70 | 7.77 | 7.67 | 7.74 | +0.52% | 0.99 | 0.53% |
| 2025-09-08 | 7.65 | 7.74 | 7.63 | 7.70 | +0.91% | 0.89 | 0.48% |
| 2025-09-05 | 7.48 | 7.63 | 7.44 | 7.63 | +1.99% | 0.90 | 0.50% |
| 2025-09-04 | 7.43 | 7.52 | 7.40 | 7.48 | +0.80% | 0.68 | 0.38% |
| 2025-09-03 | 7.53 | 7.57 | 7.41 | 7.42 | -1.32% | 0.68 | 0.38% |
| 2025-09-02 | 7.57 | 7.61 | 7.49 | 7.52 | -0.66% | 0.56 | 0.31% |
| 2025-09-01 | 7.59 | 7.61 | 7.53 | 7.57 | -0.26% | 0.55 | 0.30% |
| 2025-08-29 | 7.61 | 7.67 | 7.57 | 7.59 | -0.26% | 0.72 | 0.39% |
| 2025-08-28 | 7.60 | 7.65 | 7.46 | 7.61 | -0.13% | 1.06 | 0.58% |
| 2025-08-27 | 7.71 | 7.79 | 7.61 | 7.62 | -1.16% | 1.16 | 0.62% |
| 2025-08-26 | 7.67 | 7.77 | 7.63 | 7.71 | +0.78% | 1.17 | 0.63% |
| 2025-08-25 | 7.64 | 7.68 | 7.62 | 7.65 | +0.13% | 1.14 | 0.62% |
| 2025-08-22 | 7.63 | 7.66 | 7.59 | 7.64 | 0.00% | 0.67 | 0.37% |
| 2025-08-21 | 7.57 | 7.64 | 7.56 | 7.64 | +0.92% | 0.87 | 0.47% |
| 2025-08-20 | 7.50 | 7.57 | 7.48 | 7.57 | +0.79% | 0.53 | 0.29% |