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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.13 | 8.37 | 7.96 | 8.35 | +2.45% | 2.97 | 1.54% |
| 2026-04-20 | 8.07 | 8.16 | 8.04 | 8.15 | +0.99% | 1.28 | 0.67% |
| 2026-04-17 | 8.10 | 8.17 | 8.03 | 8.07 | -0.49% | 1.14 | 0.60% |
| 2026-04-16 | 8.13 | 8.16 | 8.06 | 8.11 | -0.49% | 1.05 | 0.55% |
| 2026-04-15 | 8.17 | 8.18 | 8.07 | 8.15 | -0.24% | 1.09 | 0.57% |
| 2026-04-14 | 8.22 | 8.23 | 8.11 | 8.17 | -0.49% | 1.33 | 0.69% |
| 2026-04-13 | 7.98 | 8.21 | 7.96 | 8.21 | +2.62% | 1.83 | 0.96% |
| 2026-04-10 | 8.06 | 8.10 | 7.98 | 8.00 | -0.74% | 1.40 | 0.74% |
| 2026-04-09 | 8.18 | 8.19 | 8.05 | 8.06 | -1.95% | 1.38 | 0.72% |
| 2026-04-08 | 8.16 | 8.24 | 8.13 | 8.22 | +1.73% | 1.95 | 1.01% |
| 2026-04-07 | 8.00 | 8.13 | 7.88 | 8.08 | +0.62% | 1.50 | 0.79% |
| 2026-04-03 | 8.32 | 8.32 | 8.00 | 8.03 | -3.49% | 2.03 | 1.06% |
| 2026-04-02 | 8.60 | 8.72 | 8.30 | 8.32 | -2.00% | 2.31 | 1.16% |
| 2026-04-01 | 8.66 | 8.75 | 8.46 | 8.49 | -0.70% | 2.38 | 1.18% |
| 2026-03-31 | 8.94 | 8.95 | 8.52 | 8.55 | -3.93% | 3.29 | 1.61% |
| 2026-03-30 | 9.50 | 9.51 | 8.66 | 8.90 | -7.48% | 4.85 | 2.31% |
| 2026-03-27 | 9.59 | 9.75 | 9.35 | 9.62 | -0.82% | 4.50 | 2.01% |
| 2026-03-26 | 9.94 | 10.08 | 9.58 | 9.70 | -5.09% | 6.28 | 2.73% |
| 2026-03-25 | 10.06 | 10.62 | 9.93 | 10.22 | -0.87% | 9.03 | 3.74% |
| 2026-03-24 | 9.79 | 10.47 | 9.38 | 10.31 | +6.07% | 8.25 | 3.48% |