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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.43 | 8.43 | 8.16 | 8.23 | -1.79% | 1.16 | 0.60% |
| 2025-11-18 | 8.60 | 8.64 | 8.29 | 8.38 | -1.64% | 1.90 | 0.96% |
| 2025-11-17 | 8.32 | 8.77 | 8.14 | 8.52 | +2.40% | 2.75 | 1.38% |
| 2025-11-14 | 8.19 | 8.43 | 8.19 | 8.32 | +1.22% | 1.17 | 0.60% |
| 2025-11-13 | 8.21 | 8.25 | 8.15 | 8.22 | +0.24% | 0.78 | 0.40% |
| 2025-11-12 | 8.28 | 8.31 | 8.20 | 8.20 | -1.09% | 0.79 | 0.41% |
| 2025-11-11 | 8.26 | 8.31 | 8.15 | 8.29 | +0.24% | 1.10 | 0.57% |
| 2025-11-10 | 8.36 | 8.43 | 8.22 | 8.27 | -0.48% | 1.37 | 0.70% |
| 2025-11-07 | 8.15 | 8.42 | 8.13 | 8.31 | +1.59% | 1.89 | 0.97% |
| 2025-11-06 | 8.25 | 8.25 | 8.09 | 8.18 | -0.97% | 1.85 | 0.97% |
| 2025-11-05 | 8.10 | 8.26 | 8.01 | 8.26 | +1.35% | 2.31 | 1.21% |
| 2025-11-04 | 7.97 | 8.22 | 7.93 | 8.15 | +2.64% | 1.77 | 0.93% |
| 2025-11-03 | 7.92 | 7.96 | 7.83 | 7.94 | +0.63% | 0.73 | 0.40% |
| 2025-10-31 | 7.96 | 7.97 | 7.82 | 7.89 | -0.75% | 0.93 | 0.50% |
| 2025-10-30 | 7.79 | 8.00 | 7.75 | 7.95 | +2.05% | 1.28 | 0.69% |
| 2025-10-29 | 7.79 | 7.80 | 7.69 | 7.79 | +0.39% | 0.58 | 0.32% |
| 2025-10-28 | 7.87 | 7.87 | 7.75 | 7.76 | -1.02% | 0.54 | 0.29% |
| 2025-10-27 | 7.83 | 7.91 | 7.74 | 7.84 | -0.13% | 0.80 | 0.43% |
| 2025-10-24 | 8.00 | 8.03 | 7.84 | 7.85 | -2.12% | 1.06 | 0.57% |
| 2025-10-23 | 7.88 | 8.03 | 7.85 | 8.02 | +2.04% | 0.85 | 0.45% |