新天绿能 sh.600956
8.45
-1.40%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.73 | 8.74 | 8.32 | 8.45 | -1.40% | 1.48 | 0.74% |
| 2026-05-21 | 8.76 | 8.90 | 8.55 | 8.57 | -2.17% | 1.76 | 0.85% |
| 2026-05-20 | 9.20 | 9.20 | 8.71 | 8.76 | -5.60% | 2.31 | 1.11% |
| 2026-05-19 | 9.06 | 9.32 | 8.93 | 9.28 | +2.43% | 2.74 | 1.27% |
| 2026-05-18 | 8.67 | 9.10 | 8.54 | 9.06 | +4.38% | 2.54 | 1.22% |
| 2026-05-15 | 8.80 | 8.81 | 8.49 | 8.68 | -1.36% | 2.09 | 1.03% |
| 2026-05-14 | 9.06 | 9.40 | 8.80 | 8.80 | -2.55% | 3.14 | 1.47% |
| 2026-05-13 | 8.90 | 9.22 | 8.86 | 9.03 | +1.35% | 3.07 | 1.44% |
| 2026-05-12 | 8.95 | 9.08 | 8.75 | 8.91 | -0.11% | 2.72 | 1.29% |
| 2026-05-11 | 8.63 | 8.99 | 8.63 | 8.92 | +3.48% | 3.04 | 1.46% |
| 2026-05-08 | 8.60 | 8.80 | 8.49 | 8.62 | +0.12% | 2.15 | 1.06% |
| 2026-05-07 | 8.55 | 8.67 | 8.47 | 8.61 | +1.53% | 1.88 | 0.93% |
| 2026-05-06 | 8.21 | 8.50 | 8.20 | 8.48 | +3.41% | 1.74 | 0.88% |
| 2026-04-30 | 8.37 | 8.38 | 8.16 | 8.20 | -2.50% | 1.68 | 0.87% |
| 2026-04-29 | 8.44 | 8.51 | 8.25 | 8.41 | -1.64% | 1.73 | 0.87% |
| 2026-04-28 | 8.51 | 8.67 | 8.43 | 8.55 | -0.58% | 2.16 | 1.08% |
| 2026-04-27 | 8.58 | 8.80 | 8.51 | 8.60 | -1.60% | 2.06 | 1.01% |
| 2026-04-24 | 9.10 | 9.10 | 8.68 | 8.74 | -4.90% | 3.68 | 1.77% |
| 2026-04-23 | 8.58 | 9.31 | 8.47 | 9.19 | +8.63% | 5.77 | 2.76% |
| 2026-04-22 | 8.29 | 8.48 | 8.21 | 8.46 | +1.32% | 2.40 | 1.22% |