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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.12 | 5.17 | 5.12 | 5.16 | +0.94% | 0.61 | 0.57% |
| 2025-06-23 | 5.09 | 5.13 | 5.09 | 5.12 | -0.38% | 0.50 | 0.47% |
| 2025-06-20 | 5.14 | 5.18 | 5.12 | 5.13 | -0.37% | 0.42 | 0.39% |
| 2025-06-19 | 5.18 | 5.20 | 5.12 | 5.15 | -0.74% | 0.77 | 0.72% |
| 2025-06-18 | 5.27 | 5.27 | 5.16 | 5.19 | -1.47% | 0.67 | 0.62% |
| 2025-06-17 | 5.21 | 5.27 | 5.19 | 5.27 | +0.92% | 0.63 | 0.59% |
| 2025-06-16 | 5.20 | 5.26 | 5.18 | 5.22 | 0.00% | 0.78 | 0.73% |
| 2025-06-13 | 5.25 | 5.28 | 5.19 | 5.22 | -0.73% | 1.29 | 1.20% |
| 2025-06-12 | 5.28 | 5.29 | 5.24 | 5.26 | -0.18% | 0.59 | 0.54% |
| 2025-06-11 | 5.27 | 5.30 | 5.26 | 5.27 | 0.00% | 0.58 | 0.53% |
| 2025-06-10 | 5.32 | 5.33 | 5.24 | 5.27 | -1.09% | 0.92 | 0.84% |
| 2025-06-09 | 5.35 | 5.36 | 5.32 | 5.33 | -0.36% | 0.67 | 0.61% |
| 2025-06-06 | 5.34 | 5.37 | 5.31 | 5.35 | 0.00% | 0.73 | 0.66% |
| 2025-06-05 | 5.38 | 5.40 | 5.33 | 5.35 | +0.73% | 0.94 | 0.85% |
| 2025-06-04 | 5.28 | 5.32 | 5.27 | 5.31 | +0.73% | 0.51 | 0.47% |
| 2025-06-03 | 5.28 | 5.29 | 5.24 | 5.27 | -0.36% | 0.40 | 0.37% |
| 2025-05-30 | 5.32 | 5.32 | 5.24 | 5.29 | -0.54% | 0.68 | 0.63% |
| 2025-05-29 | 5.24 | 5.32 | 5.22 | 5.32 | +1.66% | 0.71 | 0.65% |
| 2025-05-28 | 5.23 | 5.26 | 5.22 | 5.23 | 0.00% | 0.47 | 0.44% |
| 2025-05-27 | 5.26 | 5.27 | 5.19 | 5.23 | -0.55% | 0.60 | 0.55% |