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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.80 | 8.08 | 7.56 | 7.76 | +1.04% | 2.84 | 5.22% |
| 2026-04-20 | 8.05 | 8.19 | 7.62 | 7.68 | -3.88% | 5.04 | 9.09% |
| 2026-04-17 | 7.43 | 8.16 | 7.37 | 7.99 | +7.68% | 5.63 | 10.18% |
| 2026-04-16 | 7.44 | 7.47 | 7.18 | 7.42 | -0.27% | 2.23 | 4.36% |
| 2026-04-15 | 7.99 | 8.05 | 7.38 | 7.44 | -6.42% | 3.74 | 7.03% |
| 2026-04-14 | 7.23 | 7.95 | 7.20 | 7.95 | +9.96% | 2.53 | 4.68% |
| 2026-04-13 | 7.24 | 7.24 | 7.09 | 7.23 | +0.42% | 0.94 | 1.87% |
| 2026-04-10 | 7.10 | 7.42 | 7.06 | 7.20 | +1.55% | 1.92 | 3.79% |
| 2026-04-09 | 6.77 | 7.28 | 6.72 | 7.09 | +4.26% | 1.99 | 4.00% |
| 2026-04-08 | 6.65 | 6.81 | 6.62 | 6.80 | +3.82% | 0.63 | 1.34% |
| 2026-04-07 | 6.48 | 6.62 | 6.45 | 6.55 | +1.24% | 0.57 | 1.24% |
| 2026-04-03 | 6.83 | 6.83 | 6.41 | 6.47 | -4.85% | 0.77 | 1.68% |
| 2026-04-02 | 7.05 | 7.12 | 6.74 | 6.80 | -4.23% | 1.03 | 2.15% |
| 2026-04-01 | 7.33 | 7.40 | 7.03 | 7.10 | -2.20% | 1.18 | 2.37% |
| 2026-03-31 | 7.44 | 7.53 | 7.25 | 7.26 | -2.68% | 1.40 | 2.71% |
| 2026-03-30 | 7.86 | 7.89 | 7.17 | 7.46 | -6.40% | 2.72 | 5.30% |
| 2026-03-27 | 7.80 | 8.08 | 7.80 | 7.97 | +0.25% | 1.07 | 1.92% |
| 2026-03-26 | 8.00 | 8.18 | 7.93 | 7.95 | -1.00% | 1.59 | 2.82% |
| 2026-03-25 | 7.66 | 8.20 | 7.65 | 8.03 | +3.88% | 1.94 | 3.46% |
| 2026-03-24 | 7.55 | 7.79 | 7.47 | 7.73 | +3.34% | 1.61 | 3.02% |