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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.47 | 8.52 | 8.28 | 8.30 | -2.01% | 1.16 | 1.99% |
| 2026-02-12 | 8.66 | 8.73 | 8.46 | 8.47 | -2.42% | 1.80 | 3.00% |
| 2026-02-11 | 8.88 | 9.05 | 8.66 | 8.68 | -2.25% | 2.00 | 3.26% |
| 2026-02-10 | 8.87 | 9.01 | 8.72 | 8.88 | +0.23% | 2.39 | 3.84% |
| 2026-02-09 | 8.86 | 8.99 | 8.76 | 8.86 | +0.23% | 2.97 | 4.79% |
| 2026-02-06 | 8.76 | 8.92 | 8.62 | 8.84 | +0.34% | 5.40 | 8.73% |
| 2026-02-05 | 8.30 | 9.12 | 8.20 | 8.81 | +6.27% | 7.64 | 12.13% |
| 2026-02-04 | 8.01 | 8.31 | 8.01 | 8.29 | +2.60% | 1.72 | 2.99% |
| 2026-02-03 | 8.00 | 8.12 | 7.95 | 8.08 | +1.64% | 1.35 | 2.40% |
| 2026-02-02 | 8.20 | 8.33 | 7.93 | 7.95 | -4.68% | 2.08 | 3.69% |
| 2026-01-30 | 8.60 | 8.66 | 8.14 | 8.34 | -7.74% | 4.03 | 6.81% |
| 2026-01-29 | 8.28 | 9.30 | 8.10 | 9.04 | +6.10% | 6.08 | 10.06% |
| 2026-01-28 | 8.30 | 9.14 | 8.17 | 8.52 | +1.31% | 4.81 | 7.92% |
| 2026-01-27 | 8.70 | 8.70 | 8.04 | 8.41 | -3.44% | 4.65 | 7.96% |
| 2026-01-26 | 7.97 | 8.71 | 7.80 | 8.71 | +9.97% | 5.81 | 10.06% |
| 2026-01-23 | 7.76 | 7.98 | 7.71 | 7.92 | +2.19% | 3.31 | 5.98% |
| 2026-01-22 | 7.85 | 7.99 | 7.73 | 7.75 | -1.27% | 4.85 | 8.86% |
| 2026-01-21 | 7.10 | 7.85 | 7.04 | 7.85 | +9.94% | 3.15 | 5.79% |
| 2026-01-20 | 7.35 | 7.43 | 7.10 | 7.14 | -5.05% | 1.78 | 3.51% |
| 2026-01-19 | 7.30 | 7.70 | 7.24 | 7.52 | +3.15% | 1.87 | 3.54% |