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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.59 | 5.60 | 5.53 | 5.60 | 0.00% | 1.96 | 1.73% |
| 2025-07-21 | 5.58 | 5.60 | 5.55 | 5.60 | +0.53% | 1.82 | 1.60% |
| 2025-07-18 | 5.55 | 5.59 | 5.52 | 5.57 | +0.35% | 1.88 | 1.67% |
| 2025-07-17 | 5.59 | 5.61 | 5.52 | 5.55 | -0.53% | 2.13 | 1.88% |
| 2025-07-16 | 5.57 | 5.61 | 5.54 | 5.58 | +0.89% | 2.12 | 1.87% |
| 2025-07-15 | 5.60 | 5.63 | 5.49 | 5.53 | -0.88% | 2.21 | 1.97% |
| 2025-07-14 | 5.61 | 5.72 | 5.58 | 5.58 | -0.53% | 3.03 | 2.64% |
| 2025-07-11 | 5.70 | 5.75 | 5.58 | 5.61 | -1.21% | 4.30 | 3.76% |
| 2025-07-10 | 5.86 | 5.89 | 5.66 | 5.68 | -3.18% | 9.72 | 8.32% |
| 2025-07-09 | 5.41 | 5.87 | 5.40 | 5.87 | +9.94% | 11.94 | 10.15% |
| 2025-07-08 | 5.33 | 5.35 | 5.29 | 5.34 | 0.00% | 0.98 | 0.91% |
| 2025-07-07 | 5.30 | 5.35 | 5.27 | 5.34 | +1.28% | 1.14 | 1.03% |
| 2025-07-04 | 5.27 | 5.31 | 5.25 | 5.27 | 0.00% | 0.70 | 0.64% |
| 2025-07-03 | 5.28 | 5.28 | 5.25 | 5.27 | -0.18% | 0.39 | 0.36% |
| 2025-07-02 | 5.24 | 5.29 | 5.24 | 5.28 | +0.37% | 0.57 | 0.52% |
| 2025-07-01 | 5.25 | 5.27 | 5.22 | 5.26 | +0.37% | 0.67 | 0.62% |
| 2025-06-30 | 5.19 | 5.24 | 5.17 | 5.24 | +1.12% | 0.79 | 0.73% |
| 2025-06-27 | 5.17 | 5.20 | 5.16 | 5.18 | 0.00% | 0.67 | 0.63% |
| 2025-06-26 | 5.19 | 5.19 | 5.16 | 5.18 | -0.19% | 0.55 | 0.51% |
| 2025-06-25 | 5.18 | 5.20 | 5.14 | 5.19 | +0.56% | 0.63 | 0.59% |