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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.89 | 7.97 | 7.54 | 7.57 | -2.57% | 7.35 | 3.66% |
| 2026-03-20 | 7.70 | 7.93 | 7.65 | 7.77 | -0.26% | 5.13 | 2.53% |
| 2026-03-19 | 7.90 | 7.98 | 7.73 | 7.79 | -0.13% | 5.31 | 2.61% |
| 2026-03-18 | 7.84 | 8.05 | 7.67 | 7.80 | -1.02% | 4.79 | 2.37% |
| 2026-03-17 | 8.06 | 8.12 | 7.85 | 7.88 | -2.72% | 5.09 | 2.46% |
| 2026-03-16 | 8.35 | 8.45 | 8.07 | 8.10 | -2.17% | 5.33 | 2.51% |
| 2026-03-13 | 8.34 | 8.53 | 8.24 | 8.28 | -0.48% | 8.38 | 3.86% |
| 2026-03-12 | 8.05 | 8.35 | 7.98 | 8.32 | +4.13% | 8.46 | 3.98% |
| 2026-03-11 | 7.84 | 8.01 | 7.71 | 7.99 | +1.91% | 5.46 | 2.68% |
| 2026-03-10 | 7.78 | 8.09 | 7.77 | 7.84 | -2.49% | 6.55 | 3.20% |
| 2026-03-09 | 8.32 | 8.40 | 7.98 | 8.04 | +0.63% | 9.81 | 4.62% |
| 2026-03-06 | 7.96 | 8.04 | 7.83 | 7.99 | -0.75% | 4.36 | 2.12% |
| 2026-03-05 | 8.11 | 8.15 | 7.87 | 8.05 | -1.35% | 7.30 | 3.51% |
| 2026-03-04 | 8.07 | 8.25 | 7.91 | 8.16 | +0.12% | 8.66 | 4.14% |
| 2026-03-03 | 7.99 | 8.31 | 7.91 | 8.15 | +1.88% | 12.44 | 5.91% |
| 2026-03-02 | 7.86 | 8.00 | 7.78 | 8.00 | +3.36% | 10.08 | 4.92% |
| 2026-02-27 | 7.52 | 7.78 | 7.50 | 7.74 | +2.79% | 4.85 | 2.44% |
| 2026-02-26 | 7.49 | 7.65 | 7.48 | 7.53 | +0.27% | 3.59 | 1.84% |
| 2026-02-25 | 7.54 | 7.66 | 7.46 | 7.51 | -0.27% | 4.07 | 2.08% |
| 2026-02-24 | 7.44 | 7.59 | 7.44 | 7.53 | +1.76% | 4.21 | 2.16% |