卧龙新能 sh.600173
6.73
+1.66%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.68 | 6.76 | 6.51 | 6.63 | -1.92% | 2.04 | 4.41% |
| 2025-07-21 | 6.50 | 6.79 | 6.41 | 6.76 | +2.42% | 2.96 | 6.40% |
| 2025-07-18 | 6.40 | 6.74 | 6.34 | 6.60 | +2.33% | 2.44 | 5.32% |
| 2025-07-17 | 6.63 | 6.63 | 6.41 | 6.45 | -3.30% | 2.73 | 6.00% |
| 2025-07-16 | 6.65 | 6.97 | 6.47 | 6.67 | -3.75% | 4.04 | 8.67% |
| 2025-07-15 | 7.26 | 7.65 | 6.80 | 6.93 | -8.21% | 6.77 | 13.55% |
| 2025-07-14 | 7.55 | 7.55 | 7.31 | 7.55 | +10.06% | 6.98 | 13.22% |
| 2025-07-11 | 6.32 | 6.86 | 6.24 | 6.86 | +9.94% | 2.69 | 5.71% |
| 2025-07-10 | 6.04 | 6.25 | 6.04 | 6.24 | +2.97% | 0.62 | 1.43% |
| 2025-07-09 | 6.01 | 6.13 | 6.01 | 6.06 | +0.33% | 0.32 | 0.75% |
| 2025-07-08 | 5.95 | 6.06 | 5.93 | 6.04 | +1.68% | 0.37 | 0.88% |
| 2025-07-07 | 5.82 | 5.95 | 5.82 | 5.94 | +2.24% | 0.35 | 0.84% |
| 2025-07-04 | 5.91 | 5.91 | 5.80 | 5.81 | -1.53% | 0.29 | 0.72% |
| 2025-07-03 | 5.91 | 5.98 | 5.88 | 5.90 | 0.00% | 0.26 | 0.63% |
| 2025-07-02 | 5.87 | 5.95 | 5.84 | 5.90 | -0.17% | 0.26 | 0.64% |
| 2025-07-01 | 5.93 | 5.95 | 5.83 | 5.91 | +0.51% | 0.34 | 0.83% |
| 2025-06-30 | 5.78 | 5.89 | 5.78 | 5.88 | +1.38% | 0.25 | 0.61% |
| 2025-06-27 | 5.80 | 5.84 | 5.75 | 5.80 | +0.17% | 0.24 | 0.59% |
| 2025-06-26 | 5.84 | 5.88 | 5.74 | 5.79 | -0.86% | 0.23 | 0.56% |
| 2025-06-25 | 5.73 | 5.88 | 5.73 | 5.84 | +2.10% | 0.37 | 0.91% |