金开新能 sh.600821
8.13
-0.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.08 | 8.22 | 7.92 | 8.13 | -0.49% | 8.56 | 5.37% |
| 2026-05-21 | 8.02 | 8.60 | 8.01 | 8.17 | +0.37% | 13.11 | 8.04% |
| 2026-05-20 | 8.58 | 8.58 | 8.01 | 8.14 | -6.76% | 15.12 | 9.40% |
| 2026-05-19 | 8.32 | 8.98 | 8.09 | 8.73 | +4.43% | 18.15 | 10.68% |
| 2026-05-18 | 8.33 | 8.70 | 8.30 | 8.36 | -1.53% | 11.48 | 6.90% |
| 2026-05-15 | 8.78 | 9.03 | 8.38 | 8.49 | -5.25% | 20.95 | 12.40% |
| 2026-05-14 | 9.54 | 9.98 | 8.95 | 8.96 | -5.19% | 32.58 | 17.51% |
| 2026-05-13 | 9.15 | 9.82 | 9.14 | 9.45 | +5.00% | 35.33 | 18.81% |
| 2026-05-12 | 8.80 | 9.17 | 8.50 | 9.00 | +2.04% | 24.12 | 13.69% |
| 2026-05-11 | 8.96 | 9.16 | 8.77 | 8.82 | +0.46% | 17.12 | 9.76% |
| 2026-05-08 | 8.74 | 8.97 | 8.65 | 8.78 | -0.79% | 17.62 | 10.19% |
| 2026-05-07 | 8.60 | 8.94 | 8.47 | 8.85 | +3.15% | 23.29 | 13.55% |
| 2026-05-06 | 7.80 | 8.58 | 7.79 | 8.58 | +10.00% | 23.74 | 14.42% |
| 2026-04-30 | 8.35 | 8.47 | 7.80 | 7.80 | -10.03% | 21.12 | 13.46% |
| 2026-04-29 | 8.25 | 8.88 | 8.18 | 8.67 | +3.96% | 19.50 | 11.46% |
| 2026-04-28 | 8.45 | 8.69 | 8.25 | 8.34 | -2.68% | 14.50 | 8.77% |
| 2026-04-27 | 8.61 | 8.81 | 8.21 | 8.57 | -3.49% | 15.99 | 9.49% |
| 2026-04-24 | 9.39 | 9.50 | 8.87 | 8.88 | -7.31% | 26.01 | 14.43% |
| 2026-04-23 | 9.19 | 9.89 | 8.95 | 9.58 | +5.97% | 38.69 | 21.09% |
| 2026-04-22 | 8.93 | 9.35 | 8.90 | 9.04 | -0.88% | 23.18 | 12.96% |