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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.52 | 6.59 | 6.13 | 6.20 | -4.76% | 16.45 | 13.09% |
| 2026-02-12 | 6.44 | 6.51 | 6.44 | 6.51 | +9.97% | 4.86 | 3.74% |
| 2026-02-11 | 6.00 | 6.19 | 5.85 | 5.92 | +2.25% | 5.58 | 4.69% |
| 2026-02-10 | 5.70 | 5.86 | 5.62 | 5.79 | +1.40% | 3.48 | 3.03% |
| 2026-02-09 | 5.69 | 5.79 | 5.68 | 5.71 | +0.53% | 2.47 | 2.15% |
| 2026-02-06 | 5.52 | 5.77 | 5.50 | 5.68 | +1.79% | 3.47 | 3.06% |
| 2026-02-05 | 5.87 | 5.88 | 5.56 | 5.58 | -4.94% | 4.01 | 3.55% |
| 2026-02-04 | 5.80 | 5.89 | 5.77 | 5.87 | +0.69% | 2.26 | 1.94% |
| 2026-02-03 | 5.81 | 5.88 | 5.73 | 5.83 | +1.75% | 2.45 | 2.11% |
| 2026-02-02 | 5.91 | 5.97 | 5.71 | 5.73 | -4.02% | 3.29 | 2.83% |
| 2026-01-30 | 5.92 | 6.00 | 5.70 | 5.97 | -0.33% | 4.92 | 4.19% |
| 2026-01-29 | 5.72 | 6.20 | 5.69 | 5.99 | +4.72% | 10.33 | 8.65% |
| 2026-01-28 | 5.86 | 5.89 | 5.71 | 5.72 | -1.04% | 3.92 | 3.39% |
| 2026-01-27 | 5.72 | 5.89 | 5.66 | 5.78 | +0.35% | 4.55 | 3.94% |
| 2026-01-26 | 5.65 | 5.92 | 5.65 | 5.76 | +3.60% | 7.26 | 6.28% |
| 2026-01-23 | 5.45 | 5.75 | 5.44 | 5.56 | +2.02% | 3.74 | 3.35% |
| 2026-01-22 | 5.47 | 5.50 | 5.43 | 5.45 | -0.37% | 1.41 | 1.29% |
| 2026-01-21 | 5.46 | 5.54 | 5.44 | 5.47 | -0.18% | 1.67 | 1.52% |
| 2026-01-20 | 5.46 | 5.50 | 5.42 | 5.48 | +0.55% | 1.46 | 1.34% |
| 2026-01-19 | 5.38 | 5.52 | 5.38 | 5.45 | +0.55% | 1.67 | 1.53% |