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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.64 | 5.65 | 5.59 | 5.60 | -0.87% | 1.08 | 0.95% |
| 2025-10-21 | 5.63 | 5.70 | 5.62 | 5.65 | +0.35% | 1.70 | 1.48% |
| 2025-10-20 | 5.66 | 5.68 | 5.56 | 5.63 | +0.17% | 1.57 | 1.38% |
| 2025-10-17 | 5.72 | 5.74 | 5.60 | 5.62 | -1.89% | 1.82 | 1.58% |
| 2025-10-16 | 5.80 | 5.81 | 5.72 | 5.73 | -1.19% | 1.44 | 1.24% |
| 2025-10-15 | 5.82 | 5.87 | 5.75 | 5.80 | -0.34% | 2.03 | 1.72% |
| 2025-10-14 | 5.79 | 5.92 | 5.76 | 5.82 | +0.51% | 2.83 | 2.38% |
| 2025-10-13 | 5.70 | 5.81 | 5.68 | 5.79 | -0.67% | 2.27 | 1.95% |
| 2025-10-10 | 5.82 | 5.86 | 5.77 | 5.83 | +0.17% | 2.53 | 2.13% |
| 2025-10-09 | 5.62 | 5.83 | 5.62 | 5.82 | +3.68% | 3.88 | 3.31% |
| 2025-09-30 | 5.60 | 5.62 | 5.55 | 5.61 | -0.17% | 1.61 | 1.42% |
| 2025-09-29 | 5.60 | 5.64 | 5.51 | 5.62 | +1.06% | 2.23 | 1.97% |
| 2025-09-26 | 5.48 | 5.59 | 5.46 | 5.56 | +1.43% | 2.10 | 1.86% |
| 2025-09-25 | 5.49 | 5.53 | 5.45 | 5.48 | -0.53% | 1.13 | 1.02% |
| 2025-09-24 | 5.43 | 5.52 | 5.42 | 5.51 | +1.26% | 1.40 | 1.26% |
| 2025-09-23 | 5.50 | 5.52 | 5.41 | 5.45 | -1.60% | 1.96 | 1.77% |
| 2025-09-22 | 5.50 | 5.54 | 5.43 | 5.53 | +0.54% | 1.37 | 1.23% |
| 2025-09-19 | 5.58 | 5.59 | 5.46 | 5.50 | -1.58% | 1.76 | 1.57% |
| 2025-09-18 | 5.63 | 5.72 | 5.56 | 5.59 | -1.04% | 2.43 | 2.11% |
| 2025-09-17 | 5.59 | 5.68 | 5.56 | 5.65 | +1.05% | 2.19 | 1.91% |