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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.22 | 5.25 | 5.15 | 5.21 | -0.38% | 0.91 | 0.87% |
| 2025-12-16 | 5.27 | 5.29 | 5.22 | 5.23 | -1.13% | 0.64 | 0.61% |
| 2025-12-15 | 5.29 | 5.33 | 5.27 | 5.29 | 0.00% | 0.65 | 0.62% |
| 2025-12-12 | 5.21 | 5.31 | 5.20 | 5.29 | +1.73% | 1.39 | 1.32% |
| 2025-12-11 | 5.24 | 5.26 | 5.20 | 5.20 | -0.76% | 0.68 | 0.65% |
| 2025-12-10 | 5.24 | 5.27 | 5.21 | 5.24 | -0.19% | 0.73 | 0.69% |
| 2025-12-09 | 5.29 | 5.30 | 5.24 | 5.25 | -0.94% | 0.63 | 0.60% |
| 2025-12-08 | 5.31 | 5.32 | 5.28 | 5.30 | -0.19% | 0.79 | 0.75% |
| 2025-12-05 | 5.27 | 5.31 | 5.23 | 5.31 | +0.76% | 0.68 | 0.65% |
| 2025-12-04 | 5.31 | 5.32 | 5.24 | 5.27 | -0.57% | 0.65 | 0.62% |
| 2025-12-03 | 5.29 | 5.33 | 5.28 | 5.30 | 0.00% | 0.86 | 0.81% |
| 2025-12-02 | 5.29 | 5.31 | 5.24 | 5.30 | +0.19% | 0.74 | 0.70% |
| 2025-12-01 | 5.27 | 5.31 | 5.25 | 5.29 | +0.19% | 0.84 | 0.80% |
| 2025-11-28 | 5.25 | 5.28 | 5.21 | 5.28 | +0.76% | 0.75 | 0.72% |
| 2025-11-27 | 5.29 | 5.29 | 5.23 | 5.24 | -0.76% | 0.88 | 0.84% |
| 2025-11-26 | 5.30 | 5.32 | 5.27 | 5.28 | -0.38% | 0.83 | 0.78% |
| 2025-11-25 | 5.29 | 5.32 | 5.27 | 5.30 | +0.19% | 1.18 | 1.11% |
| 2025-11-24 | 5.32 | 5.35 | 5.25 | 5.29 | -0.38% | 1.16 | 1.10% |
| 2025-11-21 | 5.52 | 5.53 | 5.30 | 5.31 | -3.98% | 2.32 | 2.15% |
| 2025-11-20 | 5.57 | 5.59 | 5.52 | 5.53 | -0.36% | 1.03 | 0.93% |