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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.53 | 5.54 | 5.48 | 5.49 | -0.71% | 1.36 | 1.22% |
| 2025-08-18 | 5.53 | 5.55 | 5.50 | 5.53 | +0.18% | 1.50 | 1.34% |
| 2025-08-15 | 5.49 | 5.53 | 5.48 | 5.52 | +0.36% | 1.23 | 1.10% |
| 2025-08-14 | 5.59 | 5.61 | 5.49 | 5.50 | -1.23% | 1.76 | 1.56% |
| 2025-08-13 | 5.55 | 5.61 | 5.54 | 5.57 | +1.07% | 1.82 | 1.60% |
| 2025-08-12 | 5.54 | 5.55 | 5.49 | 5.51 | -0.53% | 0.85 | 0.75% |
| 2025-08-11 | 5.50 | 5.55 | 5.49 | 5.54 | +0.71% | 1.27 | 1.13% |
| 2025-08-08 | 5.48 | 5.53 | 5.45 | 5.50 | +0.72% | 1.21 | 1.08% |
| 2025-08-07 | 5.49 | 5.49 | 5.45 | 5.46 | -0.36% | 0.72 | 0.65% |
| 2025-08-06 | 5.48 | 5.49 | 5.45 | 5.48 | 0.00% | 0.90 | 0.81% |
| 2025-08-05 | 5.47 | 5.49 | 5.45 | 5.48 | 0.00% | 0.81 | 0.73% |
| 2025-08-04 | 5.46 | 5.51 | 5.45 | 5.48 | +0.72% | 1.01 | 0.91% |
| 2025-08-01 | 5.44 | 5.45 | 5.41 | 5.45 | +0.54% | 0.78 | 0.71% |
| 2025-07-31 | 5.55 | 5.55 | 5.41 | 5.42 | -2.31% | 1.83 | 1.65% |
| 2025-07-30 | 5.58 | 5.61 | 5.53 | 5.54 | -1.05% | 1.30 | 1.15% |
| 2025-07-29 | 5.56 | 5.61 | 5.51 | 5.60 | +0.71% | 1.66 | 1.47% |
| 2025-07-28 | 5.60 | 5.60 | 5.55 | 5.56 | 0.00% | 0.97 | 0.86% |
| 2025-07-25 | 5.58 | 5.60 | 5.55 | 5.56 | -0.53% | 1.09 | 0.96% |
| 2025-07-24 | 5.54 | 5.59 | 5.53 | 5.59 | +1.25% | 1.43 | 1.27% |
| 2025-07-23 | 5.59 | 5.62 | 5.51 | 5.52 | -1.40% | 1.70 | 1.50% |