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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.38 | 11.40 | 9.90 | 10.06 | -6.07% | 61.95 | 28.89% |
| 2026-03-20 | 10.88 | 12.20 | 10.58 | 10.71 | -3.60% | 76.60 | 33.79% |
| 2026-03-19 | 10.05 | 11.50 | 10.05 | 11.11 | +6.32% | 74.67 | 33.54% |
| 2026-03-18 | 9.79 | 10.67 | 9.79 | 10.45 | +7.73% | 59.34 | 28.26% |
| 2026-03-17 | 10.36 | 10.48 | 9.63 | 9.70 | -8.92% | 38.63 | 19.12% |
| 2026-03-16 | 10.00 | 10.77 | 9.15 | 10.65 | +4.93% | 47.18 | 23.65% |
| 2026-03-13 | 10.90 | 11.18 | 10.02 | 10.15 | -6.62% | 52.69 | 25.04% |
| 2026-03-12 | 9.81 | 10.87 | 9.81 | 10.87 | +10.02% | 48.27 | 23.48% |
| 2026-03-11 | 9.66 | 10.22 | 9.05 | 9.88 | +2.28% | 52.70 | 27.07% |
| 2026-03-10 | 10.41 | 10.41 | 9.39 | 9.66 | +2.11% | 67.02 | 33.82% |
| 2026-03-09 | 9.46 | 9.46 | 9.46 | 9.46 | +10.00% | 7.60 | 4.02% |
| 2026-03-06 | 8.07 | 8.60 | 8.07 | 8.60 | +9.97% | 10.98 | 6.48% |
| 2026-03-05 | 7.88 | 8.28 | 7.60 | 7.82 | -0.64% | 30.19 | 19.02% |
| 2026-03-04 | 7.10 | 7.87 | 7.10 | 7.87 | +10.07% | 22.38 | 14.53% |
| 2026-03-03 | 7.22 | 7.61 | 7.08 | 7.15 | -3.38% | 20.30 | 13.90% |
| 2026-03-02 | 7.39 | 7.88 | 7.29 | 7.40 | +0.14% | 31.19 | 20.59% |
| 2026-02-27 | 6.60 | 7.39 | 6.60 | 7.39 | +9.97% | 24.37 | 16.87% |
| 2026-02-26 | 6.55 | 6.98 | 6.54 | 6.72 | +2.75% | 13.20 | 9.77% |
| 2026-02-25 | 6.53 | 6.65 | 6.45 | 6.54 | -2.68% | 10.35 | 7.91% |
| 2026-02-24 | 6.46 | 6.82 | 6.38 | 6.72 | +8.39% | 16.73 | 12.68% |