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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.54 | 6.57 | 6.49 | 6.53 | -0.44% | 0.88 | 0.50% |
| 2025-05-23 | 6.63 | 6.72 | 6.55 | 6.56 | -1.17% | 1.27 | 0.71% |
| 2025-05-22 | 6.70 | 6.73 | 6.64 | 6.64 | -1.15% | 1.00 | 0.56% |
| 2025-05-21 | 6.52 | 6.73 | 6.51 | 6.72 | +3.28% | 2.68 | 1.50% |
| 2025-05-20 | 6.52 | 6.53 | 6.48 | 6.50 | -0.15% | 0.74 | 0.43% |
| 2025-05-19 | 6.50 | 6.56 | 6.49 | 6.51 | -0.15% | 0.78 | 0.45% |
| 2025-05-16 | 6.60 | 6.63 | 6.52 | 6.52 | -1.17% | 0.94 | 0.53% |
| 2025-05-15 | 6.60 | 6.72 | 6.59 | 6.60 | -0.29% | 1.62 | 0.91% |
| 2025-05-14 | 6.58 | 6.62 | 6.51 | 6.62 | +0.59% | 1.29 | 0.73% |
| 2025-05-13 | 6.52 | 6.62 | 6.49 | 6.58 | +1.34% | 1.75 | 1.00% |
| 2025-05-12 | 6.51 | 6.53 | 6.45 | 6.49 | 0.00% | 1.35 | 0.78% |
| 2025-05-09 | 6.51 | 6.54 | 6.48 | 6.49 | -0.30% | 1.07 | 0.61% |
| 2025-05-08 | 6.52 | 6.54 | 6.49 | 6.51 | -0.44% | 1.00 | 0.57% |
| 2025-05-07 | 6.58 | 6.60 | 6.50 | 6.54 | 0.00% | 1.23 | 0.70% |
| 2025-05-06 | 6.51 | 6.56 | 6.46 | 6.54 | +0.90% | 1.43 | 0.82% |