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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.59 | 5.62 | 5.52 | 5.55 | -0.54% | 1.32 | 1.19% |
| 2025-11-18 | 5.64 | 5.67 | 5.56 | 5.58 | -1.06% | 1.32 | 1.19% |
| 2025-11-17 | 5.66 | 5.68 | 5.58 | 5.64 | -0.70% | 1.36 | 1.21% |
| 2025-11-14 | 5.74 | 5.77 | 5.68 | 5.68 | -1.05% | 1.40 | 1.22% |
| 2025-11-13 | 5.71 | 5.74 | 5.67 | 5.74 | +0.86% | 1.49 | 1.28% |
| 2025-11-12 | 5.77 | 5.77 | 5.66 | 5.69 | -1.03% | 1.43 | 1.23% |
| 2025-11-11 | 5.72 | 5.79 | 5.72 | 5.75 | +0.34% | 1.43 | 1.22% |
| 2025-11-10 | 5.74 | 5.74 | 5.69 | 5.73 | +0.69% | 1.45 | 1.25% |
| 2025-11-07 | 5.71 | 5.74 | 5.67 | 5.69 | -0.34% | 1.79 | 1.54% |
| 2025-11-06 | 5.59 | 5.75 | 5.59 | 5.71 | +2.47% | 2.94 | 2.53% |
| 2025-11-05 | 5.48 | 5.60 | 5.46 | 5.57 | +1.25% | 2.10 | 1.86% |
| 2025-11-04 | 5.53 | 5.57 | 5.48 | 5.50 | -0.36% | 1.63 | 1.45% |
| 2025-11-03 | 5.49 | 5.53 | 5.45 | 5.52 | +0.72% | 1.74 | 1.56% |
| 2025-10-31 | 5.58 | 5.58 | 5.45 | 5.48 | -2.96% | 4.51 | 4.04% |
| 2025-10-30 | 5.68 | 5.71 | 5.62 | 5.65 | -1.03% | 1.87 | 1.63% |
| 2025-10-29 | 5.60 | 5.77 | 5.56 | 5.71 | +1.93% | 2.63 | 2.28% |
| 2025-10-28 | 5.60 | 5.60 | 5.56 | 5.60 | 0.00% | 1.30 | 1.15% |
| 2025-10-27 | 5.61 | 5.64 | 5.57 | 5.60 | +0.18% | 1.65 | 1.45% |
| 2025-10-24 | 5.64 | 5.66 | 5.56 | 5.59 | -0.87% | 1.63 | 1.44% |
| 2025-10-23 | 5.58 | 5.64 | 5.54 | 5.64 | +0.70% | 1.36 | 1.19% |