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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.45 | 5.52 | 5.40 | 5.42 | +0.37% | 2.09 | 1.91% |
| 2026-01-15 | 5.36 | 5.42 | 5.32 | 5.40 | +1.31% | 1.64 | 1.53% |
| 2026-01-14 | 5.32 | 5.40 | 5.27 | 5.33 | -0.37% | 2.18 | 2.04% |
| 2026-01-13 | 5.41 | 5.43 | 5.31 | 5.35 | -0.93% | 1.97 | 1.84% |
| 2026-01-12 | 5.30 | 5.50 | 5.29 | 5.40 | +2.86% | 3.05 | 2.83% |
| 2026-01-09 | 5.21 | 5.26 | 5.19 | 5.25 | +0.77% | 1.13 | 1.08% |
| 2026-01-08 | 5.15 | 5.24 | 5.14 | 5.21 | +0.97% | 1.02 | 0.98% |
| 2026-01-07 | 5.18 | 5.20 | 5.15 | 5.16 | -0.58% | 0.65 | 0.63% |
| 2026-01-06 | 5.16 | 5.20 | 5.14 | 5.19 | +0.97% | 0.87 | 0.85% |
| 2026-01-05 | 5.13 | 5.15 | 5.10 | 5.14 | +0.78% | 0.73 | 0.71% |
| 2025-12-31 | 5.13 | 5.15 | 5.09 | 5.10 | -0.78% | 0.77 | 0.76% |
| 2025-12-30 | 5.13 | 5.16 | 5.12 | 5.14 | 0.00% | 0.56 | 0.54% |
| 2025-12-29 | 5.20 | 5.20 | 5.13 | 5.14 | -0.96% | 0.92 | 0.89% |
| 2025-12-26 | 5.20 | 5.23 | 5.18 | 5.19 | 0.00% | 0.73 | 0.70% |
| 2025-12-25 | 5.20 | 5.22 | 5.18 | 5.19 | -0.19% | 0.65 | 0.63% |
| 2025-12-24 | 5.19 | 5.22 | 5.17 | 5.20 | 0.00% | 0.56 | 0.54% |
| 2025-12-23 | 5.23 | 5.26 | 5.18 | 5.20 | -0.57% | 0.52 | 0.50% |
| 2025-12-22 | 5.25 | 5.27 | 5.23 | 5.23 | -0.19% | 0.51 | 0.48% |
| 2025-12-19 | 5.19 | 5.27 | 5.18 | 5.24 | +1.16% | 0.63 | 0.61% |
| 2025-12-18 | 5.21 | 5.21 | 5.17 | 5.18 | -0.58% | 0.55 | 0.53% |