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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.05 | 9.78 | 9.04 | 9.50 | +6.86% | 14.37 | 21.65% |
| 2025-09-15 | 7.87 | 8.89 | 7.71 | 8.89 | +10.02% | 9.66 | 16.40% |
| 2025-09-12 | 8.15 | 8.63 | 7.94 | 8.08 | -8.29% | 9.65 | 16.71% |
| 2025-09-11 | 8.28 | 9.23 | 8.24 | 8.81 | +5.01% | 13.18 | 21.53% |
| 2025-09-10 | 7.95 | 8.39 | 7.51 | 8.39 | +9.96% | 11.57 | 20.31% |
| 2025-09-09 | 7.15 | 7.63 | 7.06 | 7.63 | +9.94% | 4.59 | 8.93% |
| 2025-09-08 | 6.30 | 6.94 | 6.22 | 6.94 | +9.98% | 3.64 | 7.60% |
| 2025-09-05 | 6.42 | 6.45 | 6.07 | 6.31 | -4.54% | 2.96 | 6.82% |
| 2025-09-04 | 6.25 | 6.91 | 6.21 | 6.61 | +5.25% | 4.32 | 9.22% |
| 2025-09-03 | 6.07 | 6.32 | 6.04 | 6.28 | +3.46% | 1.25 | 2.87% |
| 2025-09-02 | 6.17 | 6.18 | 6.00 | 6.07 | -1.30% | 0.58 | 1.36% |
| 2025-09-01 | 6.10 | 6.20 | 6.02 | 6.15 | +0.82% | 0.51 | 1.18% |
| 2025-08-29 | 6.19 | 6.21 | 6.09 | 6.10 | -1.45% | 0.48 | 1.13% |
| 2025-08-28 | 6.20 | 6.29 | 6.02 | 6.19 | -0.16% | 0.82 | 1.89% |
| 2025-08-27 | 6.43 | 6.48 | 6.20 | 6.20 | -4.02% | 1.06 | 2.39% |
| 2025-08-26 | 6.55 | 6.55 | 6.44 | 6.46 | -1.67% | 0.82 | 1.80% |
| 2025-08-25 | 6.43 | 6.65 | 6.42 | 6.57 | +2.50% | 1.44 | 3.12% |
| 2025-08-22 | 6.46 | 6.46 | 6.35 | 6.41 | -0.62% | 0.56 | 1.25% |
| 2025-08-21 | 6.52 | 6.52 | 6.41 | 6.45 | -0.92% | 0.72 | 1.60% |
| 2025-08-20 | 6.41 | 6.56 | 6.35 | 6.51 | +1.72% | 0.91 | 2.00% |