新集能源 sh.601918
8.63
-0.23%
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 | 8.69 | 8.78 | 8.55 | 8.63 | -0.23% | 2.80 | 1.25% |
| 2026-05-21 | 8.88 | 8.98 | 8.63 | 8.65 | -3.14% | 3.74 | 1.64% |
| 2026-05-20 | 9.15 | 9.28 | 8.89 | 8.93 | -3.04% | 4.30 | 1.83% |
| 2026-05-19 | 9.10 | 9.30 | 9.07 | 9.21 | -0.54% | 3.86 | 1.62% |
| 2026-05-18 | 8.85 | 9.29 | 8.75 | 9.26 | +4.75% | 7.62 | 3.24% |
| 2026-05-15 | 8.69 | 8.96 | 8.53 | 8.84 | +1.73% | 4.92 | 2.16% |
| 2026-05-14 | 8.73 | 8.98 | 8.69 | 8.69 | -1.36% | 3.06 | 1.34% |
| 2026-05-13 | 8.73 | 9.02 | 8.70 | 8.81 | +0.57% | 3.86 | 1.69% |
| 2026-05-12 | 8.64 | 8.80 | 8.62 | 8.76 | +1.04% | 3.32 | 1.47% |
| 2026-05-11 | 8.48 | 8.89 | 8.48 | 8.67 | +2.36% | 4.55 | 2.02% |
| 2026-05-08 | 8.41 | 8.56 | 8.41 | 8.47 | +0.12% | 3.63 | 1.65% |
| 2026-05-07 | 8.72 | 8.75 | 8.36 | 8.46 | -3.86% | 7.36 | 3.35% |
| 2026-05-06 | 8.89 | 8.91 | 8.70 | 8.80 | -1.68% | 7.95 | 3.49% |
| 2026-04-30 | 8.99 | 9.11 | 8.85 | 8.95 | -0.56% | 5.04 | 2.18% |
| 2026-04-29 | 8.61 | 9.08 | 8.61 | 9.00 | +3.45% | 8.37 | 3.63% |
| 2026-04-28 | 8.40 | 8.76 | 8.26 | 8.70 | +3.08% | 6.76 | 3.04% |
| 2026-04-27 | 8.08 | 8.69 | 8.08 | 8.44 | +4.07% | 7.79 | 3.54% |
| 2026-04-24 | 8.06 | 8.20 | 8.00 | 8.11 | -0.49% | 4.62 | 2.20% |
| 2026-04-23 | 7.75 | 8.18 | 7.71 | 8.15 | +4.89% | 6.72 | 3.24% |
| 2026-04-22 | 7.65 | 7.82 | 7.62 | 7.77 | +1.57% | 3.26 | 1.62% |