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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.65 | 7.95 | 7.31 | 7.48 | -2.48% | 1.88 | 3.53% |
| 2026-03-20 | 7.60 | 7.93 | 7.51 | 7.67 | +0.66% | 1.34 | 2.48% |
| 2026-03-19 | 7.61 | 7.74 | 7.56 | 7.62 | -1.55% | 0.59 | 1.10% |
| 2026-03-18 | 7.88 | 7.88 | 7.65 | 7.74 | -2.27% | 0.89 | 1.64% |
| 2026-03-17 | 7.87 | 8.09 | 7.84 | 7.92 | +1.15% | 1.24 | 2.22% |
| 2026-03-16 | 7.80 | 8.02 | 7.75 | 7.83 | -0.63% | 0.62 | 1.12% |
| 2026-03-13 | 8.12 | 8.12 | 7.84 | 7.88 | -1.99% | 0.91 | 1.63% |
| 2026-03-12 | 7.84 | 8.09 | 7.83 | 8.04 | +1.64% | 1.03 | 1.84% |
| 2026-03-11 | 7.90 | 7.98 | 7.82 | 7.91 | +0.13% | 0.74 | 1.34% |
| 2026-03-10 | 7.94 | 7.98 | 7.82 | 7.90 | +0.64% | 0.89 | 1.61% |
| 2026-03-09 | 7.81 | 7.90 | 7.71 | 7.85 | -1.75% | 0.85 | 1.56% |
| 2026-03-06 | 7.75 | 8.07 | 7.70 | 7.99 | +3.23% | 1.09 | 1.97% |
| 2026-03-05 | 7.74 | 7.92 | 7.69 | 7.74 | +0.65% | 0.71 | 1.30% |
| 2026-03-04 | 7.58 | 7.80 | 7.45 | 7.69 | +0.26% | 0.94 | 1.73% |
| 2026-03-03 | 8.01 | 8.07 | 7.63 | 7.67 | -4.24% | 1.43 | 2.61% |
| 2026-03-02 | 8.25 | 8.28 | 7.90 | 8.01 | -4.19% | 1.69 | 2.99% |
| 2026-02-27 | 8.20 | 8.37 | 8.14 | 8.36 | +1.70% | 1.25 | 2.16% |
| 2026-02-26 | 8.68 | 8.72 | 8.20 | 8.22 | -4.20% | 2.64 | 4.53% |
| 2026-02-25 | 8.49 | 8.64 | 8.45 | 8.58 | +1.54% | 1.56 | 2.60% |
| 2026-02-24 | 8.38 | 8.56 | 8.35 | 8.45 | +1.81% | 1.47 | 2.48% |