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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.16 | 7.22 | 7.00 | 7.03 | -1.80% | 2.20 | 1.19% |
| 2025-11-19 | 7.14 | 7.21 | 7.09 | 7.16 | +0.14% | 1.46 | 0.78% |
| 2025-11-18 | 7.30 | 7.33 | 7.12 | 7.15 | -2.57% | 2.56 | 1.37% |
| 2025-11-17 | 7.28 | 7.41 | 7.19 | 7.34 | +0.82% | 2.47 | 1.30% |
| 2025-11-14 | 7.43 | 7.49 | 7.28 | 7.28 | -2.27% | 2.78 | 1.45% |
| 2025-11-13 | 7.51 | 7.51 | 7.31 | 7.45 | -0.79% | 3.76 | 1.94% |
| 2025-11-12 | 7.51 | 7.56 | 7.44 | 7.51 | -0.26% | 2.33 | 1.19% |
| 2025-11-11 | 7.62 | 7.65 | 7.45 | 7.53 | -1.81% | 3.87 | 1.98% |
| 2025-11-10 | 7.40 | 7.75 | 7.40 | 7.67 | +3.49% | 4.70 | 2.36% |
| 2025-11-07 | 7.34 | 7.52 | 7.33 | 7.41 | +0.95% | 3.41 | 1.76% |
| 2025-11-06 | 7.33 | 7.40 | 7.25 | 7.34 | -0.14% | 2.46 | 1.29% |
| 2025-11-05 | 7.30 | 7.45 | 7.28 | 7.35 | +0.14% | 2.59 | 1.35% |
| 2025-11-04 | 7.35 | 7.44 | 7.30 | 7.34 | 0.00% | 3.32 | 1.73% |
| 2025-11-03 | 7.18 | 7.37 | 7.18 | 7.34 | +2.07% | 3.66 | 1.92% |
| 2025-10-31 | 7.30 | 7.36 | 7.18 | 7.19 | -1.36% | 2.74 | 1.45% |
| 2025-10-30 | 7.29 | 7.43 | 7.25 | 7.29 | -1.21% | 3.07 | 1.61% |
| 2025-10-29 | 7.15 | 7.45 | 7.09 | 7.38 | +2.77% | 4.67 | 2.46% |
| 2025-10-28 | 7.26 | 7.33 | 7.14 | 7.18 | -1.36% | 4.03 | 2.14% |
| 2025-10-27 | 7.12 | 7.37 | 6.93 | 7.28 | +3.24% | 7.29 | 3.87% |
| 2025-10-24 | 7.06 | 7.19 | 7.03 | 7.05 | -1.11% | 4.51 | 2.44% |