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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.46 | 7.70 | 7.45 | 7.65 | +2.41% | 3.30 | 1.68% |
| 2026-04-20 | 7.51 | 7.57 | 7.37 | 7.47 | -0.40% | 2.98 | 1.54% |
| 2026-04-17 | 7.57 | 7.62 | 7.44 | 7.50 | -1.19% | 2.97 | 1.53% |
| 2026-04-16 | 7.37 | 7.60 | 7.37 | 7.59 | +2.85% | 4.03 | 2.07% |
| 2026-04-15 | 7.38 | 7.45 | 7.26 | 7.38 | -0.27% | 3.17 | 1.66% |
| 2026-04-14 | 7.47 | 7.50 | 7.33 | 7.40 | -1.20% | 2.72 | 1.42% |
| 2026-04-13 | 7.49 | 7.57 | 7.35 | 7.49 | +0.67% | 3.64 | 1.88% |
| 2026-04-10 | 7.46 | 7.58 | 7.42 | 7.44 | -0.67% | 3.05 | 1.57% |
| 2026-04-09 | 7.51 | 7.57 | 7.42 | 7.49 | -0.27% | 3.23 | 1.66% |
| 2026-04-08 | 7.54 | 7.63 | 7.37 | 7.51 | -2.34% | 5.79 | 2.99% |
| 2026-04-07 | 7.37 | 7.73 | 7.34 | 7.69 | +4.06% | 4.68 | 2.38% |
| 2026-04-03 | 7.61 | 7.62 | 7.32 | 7.39 | -2.76% | 2.67 | 1.39% |
| 2026-04-02 | 7.54 | 7.68 | 7.52 | 7.60 | +1.33% | 3.10 | 1.57% |
| 2026-04-01 | 7.57 | 7.64 | 7.45 | 7.50 | -0.53% | 3.24 | 1.66% |
| 2026-03-31 | 7.83 | 7.92 | 7.50 | 7.54 | -4.07% | 5.55 | 2.79% |
| 2026-03-30 | 8.02 | 8.07 | 7.75 | 7.86 | -1.63% | 5.13 | 2.51% |
| 2026-03-27 | 7.88 | 8.03 | 7.83 | 7.99 | +0.76% | 4.46 | 2.16% |
| 2026-03-26 | 7.87 | 8.01 | 7.78 | 7.93 | +0.89% | 5.21 | 2.54% |
| 2026-03-25 | 7.70 | 7.96 | 7.55 | 7.86 | +1.16% | 5.03 | 2.49% |
| 2026-03-24 | 7.63 | 7.81 | 7.57 | 7.77 | +2.64% | 4.75 | 2.38% |