新集能源 sh.601918
9.16
+6.14%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.78 | 6.90 | 6.77 | 6.89 | +1.46% | 2.73 | 1.52% |
| 2026-01-16 | 6.93 | 6.98 | 6.75 | 6.79 | -1.87% | 3.05 | 1.71% |
| 2026-01-15 | 6.94 | 7.03 | 6.89 | 6.92 | -0.43% | 2.43 | 1.34% |
| 2026-01-14 | 7.05 | 7.10 | 6.87 | 6.95 | -1.27% | 4.13 | 2.27% |
| 2026-01-13 | 7.02 | 7.13 | 6.98 | 7.04 | +1.00% | 3.68 | 2.00% |
| 2026-01-12 | 6.97 | 7.05 | 6.92 | 6.97 | 0.00% | 3.13 | 1.72% |
| 2026-01-09 | 6.89 | 7.02 | 6.88 | 6.97 | +1.01% | 3.73 | 2.05% |
| 2026-01-08 | 6.99 | 7.09 | 6.89 | 6.90 | -1.00% | 4.69 | 2.57% |
| 2026-01-07 | 6.70 | 7.00 | 6.68 | 6.97 | +4.62% | 7.36 | 4.12% |
| 2026-01-06 | 6.61 | 6.72 | 6.58 | 6.66 | +1.05% | 3.18 | 1.83% |
| 2026-01-05 | 6.60 | 6.66 | 6.58 | 6.59 | +0.45% | 2.53 | 1.46% |
| 2025-12-31 | 6.53 | 6.63 | 6.51 | 6.56 | +0.46% | 2.19 | 1.28% |
| 2025-12-30 | 6.64 | 6.64 | 6.51 | 6.53 | -1.64% | 2.22 | 1.29% |
| 2025-12-29 | 6.68 | 6.77 | 6.63 | 6.64 | -0.74% | 2.62 | 1.50% |
| 2025-12-26 | 6.63 | 6.69 | 6.61 | 6.69 | +0.75% | 1.76 | 1.01% |
| 2025-12-25 | 6.66 | 6.69 | 6.63 | 6.64 | -0.30% | 1.25 | 0.72% |
| 2025-12-24 | 6.70 | 6.70 | 6.60 | 6.66 | -0.45% | 2.28 | 1.32% |
| 2025-12-23 | 6.74 | 6.78 | 6.67 | 6.69 | -0.74% | 1.87 | 1.06% |
| 2025-12-22 | 6.85 | 6.86 | 6.73 | 6.74 | -1.45% | 3.04 | 1.72% |
| 2025-12-19 | 6.85 | 6.87 | 6.79 | 6.84 | -0.58% | 1.70 | 0.95% |