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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.66 | 5.67 | 5.55 | 5.59 | -1.39% | 2.08 | 1.83% |
| 2025-09-15 | 5.70 | 5.74 | 5.66 | 5.67 | -0.35% | 1.62 | 1.40% |
| 2025-09-12 | 5.70 | 5.81 | 5.64 | 5.69 | -0.17% | 2.66 | 2.29% |
| 2025-09-11 | 5.65 | 5.71 | 5.64 | 5.70 | +0.35% | 1.49 | 1.29% |
| 2025-09-10 | 5.72 | 5.74 | 5.63 | 5.68 | -0.86% | 1.51 | 1.31% |
| 2025-09-09 | 5.75 | 5.79 | 5.69 | 5.73 | -0.17% | 1.83 | 1.57% |
| 2025-09-08 | 5.78 | 5.85 | 5.73 | 5.74 | -0.34% | 2.93 | 2.49% |
| 2025-09-05 | 5.57 | 5.76 | 5.55 | 5.76 | +2.99% | 3.40 | 2.94% |
| 2025-09-04 | 5.56 | 5.65 | 5.52 | 5.59 | -0.18% | 1.99 | 1.75% |
| 2025-09-03 | 5.67 | 5.73 | 5.56 | 5.60 | -0.52% | 1.65 | 1.44% |
| 2025-09-02 | 5.68 | 5.69 | 5.59 | 5.63 | -0.87% | 1.70 | 1.49% |
| 2025-09-01 | 5.72 | 5.74 | 5.63 | 5.68 | -0.17% | 2.23 | 1.94% |
| 2025-08-29 | 5.66 | 5.72 | 5.62 | 5.69 | +0.70% | 2.93 | 2.54% |
| 2025-08-28 | 5.64 | 5.73 | 5.50 | 5.65 | +1.95% | 4.37 | 3.82% |
| 2025-08-27 | 5.63 | 5.67 | 5.54 | 5.54 | -1.40% | 2.24 | 1.97% |
| 2025-08-26 | 5.57 | 5.64 | 5.55 | 5.62 | +0.88% | 1.86 | 1.63% |
| 2025-08-25 | 5.56 | 5.62 | 5.54 | 5.57 | +0.71% | 2.00 | 1.76% |
| 2025-08-22 | 5.52 | 5.54 | 5.48 | 5.53 | +0.36% | 1.30 | 1.16% |
| 2025-08-21 | 5.51 | 5.54 | 5.49 | 5.51 | +0.18% | 1.51 | 1.35% |
| 2025-08-20 | 5.49 | 5.51 | 5.45 | 5.50 | +0.18% | 1.46 | 1.32% |