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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.45 | 6.77 | 6.36 | 6.77 | +5.11% | 10.86 | 6.14% |
| 2025-07-21 | 6.35 | 6.46 | 6.34 | 6.44 | +1.84% | 4.70 | 2.74% |
| 2025-07-18 | 6.32 | 6.35 | 6.31 | 6.33 | +0.46% | 2.06 | 1.22% |
| 2025-07-17 | 6.29 | 6.31 | 6.27 | 6.30 | +0.31% | 1.45 | 0.86% |
| 2025-07-16 | 6.33 | 6.34 | 6.26 | 6.28 | -0.77% | 1.94 | 1.15% |
| 2025-07-15 | 6.46 | 6.46 | 6.31 | 6.33 | -2.10% | 3.28 | 1.93% |
| 2025-07-14 | 6.44 | 6.50 | 6.42 | 6.46 | +0.30% | 3.38 | 1.96% |
| 2025-07-11 | 6.49 | 6.49 | 6.42 | 6.44 | -0.45% | 3.60 | 2.09% |
| 2025-07-10 | 6.40 | 6.49 | 6.39 | 6.47 | +1.21% | 3.07 | 1.78% |
| 2025-07-09 | 6.45 | 6.45 | 6.37 | 6.40 | -0.60% | 2.29 | 1.34% |
| 2025-07-08 | 6.35 | 6.48 | 6.35 | 6.43 | +1.53% | 2.85 | 1.66% |
| 2025-07-07 | 6.37 | 6.40 | 6.29 | 6.34 | 0.00% | 1.81 | 1.07% |
| 2025-07-04 | 6.33 | 6.37 | 6.29 | 6.34 | +0.31% | 2.08 | 1.23% |
| 2025-07-03 | 6.34 | 6.39 | 6.28 | 6.32 | -0.15% | 1.36 | 0.81% |
| 2025-07-02 | 6.24 | 6.33 | 6.22 | 6.33 | +1.24% | 1.75 | 1.04% |
| 2025-07-01 | 6.25 | 6.26 | 6.21 | 6.25 | -0.15% | 1.05 | 0.63% |
| 2025-06-30 | 6.32 | 6.33 | 6.22 | 6.26 | -0.46% | 1.34 | 0.80% |
| 2025-06-27 | 6.30 | 6.38 | 6.28 | 6.29 | 0.00% | 1.28 | 0.76% |
| 2025-06-26 | 6.27 | 6.32 | 6.25 | 6.29 | +0.46% | 1.16 | 0.69% |
| 2025-06-25 | 6.25 | 6.27 | 6.19 | 6.26 | +0.31% | 1.30 | 0.78% |