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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.25 | 5.27 | 5.22 | 5.26 | +0.18% | 0.50 | 0.46% |
| 2025-05-23 | 5.33 | 5.33 | 5.25 | 5.25 | -1.27% | 0.96 | 0.87% |
| 2025-05-22 | 5.37 | 5.37 | 5.31 | 5.32 | -0.90% | 0.80 | 0.72% |
| 2025-05-21 | 5.39 | 5.43 | 5.36 | 5.37 | -0.71% | 0.85 | 0.76% |
| 2025-05-20 | 5.35 | 5.40 | 5.33 | 5.40 | +1.27% | 0.94 | 0.84% |
| 2025-05-19 | 5.33 | 5.35 | 5.31 | 5.34 | +0.36% | 0.65 | 0.59% |
| 2025-05-16 | 5.36 | 5.38 | 5.31 | 5.32 | -0.72% | 0.87 | 0.79% |
| 2025-05-15 | 5.41 | 5.48 | 5.36 | 5.36 | -1.25% | 1.14 | 1.02% |
| 2025-05-14 | 5.37 | 5.48 | 5.35 | 5.42 | +0.72% | 2.04 | 1.81% |
| 2025-05-13 | 5.36 | 5.39 | 5.31 | 5.39 | +1.09% | 1.29 | 1.16% |
| 2025-05-12 | 5.35 | 5.38 | 5.30 | 5.33 | -0.18% | 1.17 | 1.07% |
| 2025-05-09 | 5.39 | 5.39 | 5.32 | 5.34 | -0.72% | 1.00 | 0.91% |
| 2025-05-08 | 5.34 | 5.39 | 5.32 | 5.38 | +0.54% | 0.97 | 0.87% |
| 2025-05-07 | 5.41 | 5.45 | 5.32 | 5.35 | -0.36% | 1.28 | 1.15% |
| 2025-05-06 | 5.31 | 5.37 | 5.29 | 5.37 | +1.09% | 1.46 | 1.32% |