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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.81 | 6.90 | 6.80 | 6.88 | +1.32% | 1.97 | 1.10% |
| 2025-12-17 | 6.77 | 6.82 | 6.71 | 6.79 | +0.15% | 1.99 | 1.13% |
| 2025-12-16 | 6.87 | 6.87 | 6.71 | 6.78 | -1.30% | 1.97 | 1.11% |
| 2025-12-15 | 6.81 | 6.96 | 6.81 | 6.87 | +0.73% | 2.04 | 1.13% |
| 2025-12-12 | 6.85 | 6.92 | 6.81 | 6.82 | -0.29% | 2.81 | 1.57% |
| 2025-12-11 | 6.90 | 7.00 | 6.84 | 6.84 | -0.14% | 2.94 | 1.63% |
| 2025-12-10 | 6.64 | 6.88 | 6.63 | 6.85 | +3.14% | 4.16 | 2.34% |
| 2025-12-09 | 6.74 | 6.81 | 6.60 | 6.64 | -1.62% | 4.22 | 2.42% |
| 2025-12-08 | 6.95 | 6.96 | 6.73 | 6.75 | -3.13% | 4.88 | 2.76% |
| 2025-12-05 | 6.94 | 7.03 | 6.87 | 6.97 | +0.14% | 1.99 | 1.10% |
| 2025-12-04 | 6.92 | 6.98 | 6.86 | 6.96 | +0.57% | 1.74 | 0.96% |
| 2025-12-03 | 6.85 | 7.03 | 6.84 | 6.92 | +0.87% | 2.48 | 1.37% |
| 2025-12-02 | 6.83 | 6.89 | 6.79 | 6.86 | +0.44% | 2.14 | 1.19% |
| 2025-12-01 | 6.76 | 6.84 | 6.73 | 6.83 | +1.18% | 2.08 | 1.17% |
| 2025-11-28 | 6.79 | 6.82 | 6.67 | 6.75 | -0.58% | 2.66 | 1.51% |
| 2025-11-27 | 6.81 | 6.87 | 6.77 | 6.79 | +0.15% | 2.61 | 1.47% |
| 2025-11-26 | 6.83 | 6.90 | 6.78 | 6.78 | -0.73% | 2.04 | 1.14% |
| 2025-11-25 | 6.84 | 6.89 | 6.80 | 6.83 | +0.15% | 1.91 | 1.07% |
| 2025-11-24 | 6.91 | 6.96 | 6.75 | 6.82 | -0.87% | 2.39 | 1.34% |
| 2025-11-21 | 7.01 | 7.05 | 6.87 | 6.88 | -2.12% | 2.73 | 1.51% |