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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.36 | 6.37 | 6.32 | 6.33 | -0.46% | 2.15 | 1.27% |
| 2025-08-18 | 6.38 | 6.41 | 6.34 | 6.36 | 0.00% | 2.19 | 1.29% |
| 2025-08-15 | 6.32 | 6.37 | 6.31 | 6.36 | +0.61% | 2.04 | 1.20% |
| 2025-08-14 | 6.38 | 6.39 | 6.31 | 6.32 | -0.91% | 2.44 | 1.44% |
| 2025-08-13 | 6.44 | 6.44 | 6.36 | 6.38 | -1.05% | 2.90 | 1.70% |
| 2025-08-12 | 6.41 | 6.45 | 6.39 | 6.44 | +0.91% | 2.84 | 1.65% |
| 2025-08-11 | 6.39 | 6.41 | 6.34 | 6.39 | 0.00% | 2.20 | 1.30% |
| 2025-08-08 | 6.40 | 6.42 | 6.36 | 6.39 | -0.30% | 2.05 | 1.20% |
| 2025-08-07 | 6.42 | 6.47 | 6.34 | 6.41 | -0.30% | 2.09 | 1.22% |
| 2025-08-06 | 6.35 | 6.52 | 6.34 | 6.42 | +1.22% | 4.18 | 2.43% |
| 2025-08-05 | 6.27 | 6.36 | 6.26 | 6.35 | +1.24% | 2.28 | 1.35% |
| 2025-08-04 | 6.22 | 6.27 | 6.19 | 6.27 | +0.31% | 2.54 | 1.52% |
| 2025-08-01 | 6.25 | 6.29 | 6.23 | 6.25 | 0.00% | 2.35 | 1.40% |
| 2025-07-31 | 6.45 | 6.46 | 6.25 | 6.25 | -3.44% | 4.40 | 2.61% |
| 2025-07-30 | 6.51 | 6.56 | 6.45 | 6.47 | -0.30% | 2.93 | 1.68% |
| 2025-07-29 | 6.49 | 6.50 | 6.43 | 6.49 | -0.30% | 2.47 | 1.43% |
| 2025-07-28 | 6.59 | 6.60 | 6.47 | 6.51 | -2.47% | 3.69 | 2.12% |
| 2025-07-25 | 6.72 | 6.81 | 6.66 | 6.68 | -0.72% | 4.21 | 2.34% |
| 2025-07-24 | 6.64 | 6.72 | 6.58 | 6.72 | +0.87% | 4.47 | 2.51% |
| 2025-07-23 | 6.85 | 6.91 | 6.66 | 6.67 | -1.57% | 7.75 | 4.30% |