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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.29 | 9.85 | 9.20 | 9.72 | +1.99% | 5.29 | 2.35% |
| 2026-03-20 | 9.91 | 10.28 | 9.50 | 9.53 | -4.99% | 5.87 | 2.55% |
| 2026-03-19 | 10.39 | 10.70 | 9.70 | 10.03 | -4.02% | 5.93 | 2.47% |
| 2026-03-18 | 10.30 | 11.24 | 10.10 | 10.45 | -2.52% | 8.15 | 3.27% |
| 2026-03-17 | 9.75 | 10.99 | 9.54 | 10.72 | +5.10% | 9.57 | 3.97% |
| 2026-03-16 | 9.50 | 10.40 | 9.28 | 10.20 | +6.36% | 8.80 | 3.80% |
| 2026-03-13 | 9.46 | 10.27 | 9.17 | 9.59 | +1.37% | 9.95 | 4.38% |
| 2026-03-12 | 8.70 | 9.46 | 8.60 | 9.46 | +10.00% | 8.63 | 4.01% |
| 2026-03-11 | 8.13 | 8.68 | 7.98 | 8.60 | +5.78% | 3.89 | 1.97% |
| 2026-03-10 | 7.99 | 8.23 | 7.99 | 8.13 | -0.12% | 1.89 | 0.99% |
| 2026-03-09 | 8.45 | 8.59 | 8.11 | 8.14 | -0.73% | 2.65 | 1.36% |
| 2026-03-06 | 8.18 | 8.24 | 8.05 | 8.20 | +0.24% | 1.96 | 1.02% |
| 2026-03-05 | 8.13 | 8.36 | 8.01 | 8.18 | -0.24% | 2.47 | 1.28% |
| 2026-03-04 | 8.55 | 8.55 | 8.01 | 8.20 | -5.75% | 3.29 | 1.71% |
| 2026-03-03 | 7.99 | 8.72 | 7.99 | 8.70 | +9.71% | 5.18 | 2.62% |
| 2026-03-02 | 7.82 | 7.99 | 7.75 | 7.93 | +1.41% | 1.58 | 0.85% |
| 2026-02-27 | 7.56 | 7.82 | 7.54 | 7.82 | +3.44% | 1.20 | 0.66% |
| 2026-02-26 | 7.53 | 7.58 | 7.49 | 7.56 | +0.67% | 0.40 | 0.23% |
| 2026-02-25 | 7.48 | 7.59 | 7.48 | 7.51 | +0.54% | 0.50 | 0.28% |
| 2026-02-24 | 7.33 | 7.49 | 7.32 | 7.47 | +2.33% | 0.61 | 0.35% |