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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.49 | 7.53 | 7.35 | 7.40 | -1.86% | 4.17 | 2.16% |
| 2026-02-12 | 7.38 | 7.64 | 7.36 | 7.54 | +2.31% | 5.56 | 2.85% |
| 2026-02-11 | 7.29 | 7.46 | 7.25 | 7.37 | +0.41% | 4.36 | 2.28% |
| 2026-02-10 | 7.11 | 7.39 | 7.04 | 7.34 | +3.23% | 6.08 | 3.24% |
| 2026-02-09 | 7.20 | 7.24 | 7.09 | 7.11 | -0.56% | 3.63 | 1.96% |
| 2026-02-06 | 7.13 | 7.26 | 7.06 | 7.15 | -0.69% | 3.78 | 2.03% |
| 2026-02-05 | 7.34 | 7.37 | 7.14 | 7.20 | -3.33% | 6.47 | 3.43% |
| 2026-02-04 | 6.95 | 7.51 | 6.95 | 7.45 | +7.45% | 11.91 | 6.24% |
| 2026-02-03 | 6.89 | 6.96 | 6.78 | 6.93 | +1.16% | 3.63 | 2.02% |
| 2026-02-02 | 7.21 | 7.23 | 6.84 | 6.85 | -5.74% | 6.10 | 3.33% |
| 2026-01-30 | 7.26 | 7.44 | 7.19 | 7.27 | +0.14% | 6.50 | 3.41% |
| 2026-01-29 | 7.24 | 7.35 | 7.14 | 7.26 | +0.27% | 5.69 | 3.01% |
| 2026-01-28 | 6.91 | 7.29 | 6.88 | 7.24 | +4.59% | 6.84 | 3.68% |
| 2026-01-27 | 7.07 | 7.10 | 6.87 | 6.92 | -2.24% | 3.87 | 2.14% |
| 2026-01-26 | 6.98 | 7.13 | 6.94 | 7.08 | +1.42% | 4.49 | 2.44% |
| 2026-01-23 | 7.06 | 7.08 | 6.95 | 6.98 | -1.13% | 3.22 | 1.76% |
| 2026-01-22 | 6.93 | 7.09 | 6.91 | 7.06 | +1.72% | 3.50 | 1.91% |
| 2026-01-21 | 7.02 | 7.02 | 6.90 | 6.94 | -0.99% | 3.12 | 1.72% |
| 2026-01-20 | 6.90 | 7.02 | 6.88 | 7.01 | +1.73% | 3.64 | 2.01% |
| 2026-01-19 | 6.78 | 6.90 | 6.77 | 6.89 | +1.46% | 2.73 | 1.52% |