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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.24 | 6.26 | 6.15 | 6.24 | -0.46% | 1.20 | 0.72% |
| 2025-06-23 | 6.24 | 6.28 | 6.17 | 6.27 | +0.62% | 1.07 | 0.64% |
| 2025-06-20 | 6.23 | 6.28 | 6.20 | 6.23 | +0.16% | 0.89 | 0.54% |
| 2025-06-19 | 6.37 | 6.37 | 6.20 | 6.22 | -2.28% | 1.62 | 0.97% |
| 2025-06-18 | 6.41 | 6.41 | 6.36 | 6.37 | -0.45% | 0.77 | 0.45% |
| 2025-06-17 | 6.46 | 6.47 | 6.35 | 6.40 | -0.90% | 1.74 | 1.02% |
| 2025-06-16 | 6.46 | 6.54 | 6.44 | 6.45 | -0.30% | 1.22 | 0.70% |
| 2025-06-13 | 6.41 | 6.51 | 6.41 | 6.47 | +1.06% | 1.88 | 1.09% |
| 2025-06-12 | 6.46 | 6.47 | 6.40 | 6.41 | -0.90% | 1.08 | 0.63% |
| 2025-06-11 | 6.45 | 6.50 | 6.43 | 6.46 | +0.15% | 1.00 | 0.58% |
| 2025-06-10 | 6.51 | 6.54 | 6.42 | 6.45 | -0.89% | 1.25 | 0.72% |
| 2025-06-09 | 6.49 | 6.53 | 6.44 | 6.51 | 0.00% | 0.97 | 0.56% |
| 2025-06-06 | 6.49 | 6.59 | 6.49 | 6.51 | +0.60% | 1.04 | 0.60% |
| 2025-06-05 | 6.51 | 6.57 | 6.46 | 6.47 | -1.04% | 0.86 | 0.49% |
| 2025-06-04 | 6.48 | 6.55 | 6.48 | 6.54 | +1.05% | 0.82 | 0.47% |
| 2025-06-03 | 6.48 | 6.50 | 6.42 | 6.47 | -0.30% | 1.03 | 0.60% |
| 2025-05-30 | 6.52 | 6.52 | 6.47 | 6.49 | -0.74% | 0.86 | 0.50% |
| 2025-05-29 | 6.51 | 6.57 | 6.49 | 6.54 | +0.60% | 0.74 | 0.42% |
| 2025-05-28 | 6.47 | 6.52 | 6.44 | 6.50 | +0.45% | 0.63 | 0.36% |
| 2025-05-27 | 6.52 | 6.54 | 6.42 | 6.47 | -0.89% | 0.95 | 0.55% |