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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.00 | 7.16 | 7.00 | 7.13 | +2.13% | 5.15 | 2.78% |
| 2025-10-22 | 7.05 | 7.19 | 6.97 | 6.98 | -1.68% | 3.78 | 2.06% |
| 2025-10-21 | 6.93 | 7.13 | 6.78 | 7.10 | +2.44% | 8.57 | 4.71% |
| 2025-10-20 | 6.83 | 6.94 | 6.74 | 6.93 | +2.95% | 6.75 | 3.77% |
| 2025-10-17 | 6.78 | 6.91 | 6.72 | 6.73 | -0.88% | 5.05 | 2.84% |
| 2025-10-16 | 6.65 | 6.82 | 6.62 | 6.79 | +2.24% | 6.40 | 3.64% |
| 2025-10-15 | 6.59 | 6.66 | 6.57 | 6.64 | +0.45% | 3.88 | 2.25% |
| 2025-10-14 | 6.46 | 6.65 | 6.44 | 6.61 | +2.30% | 7.90 | 4.60% |
| 2025-10-13 | 6.36 | 6.47 | 6.29 | 6.47 | 0.00% | 4.14 | 2.49% |
| 2025-10-10 | 6.35 | 6.49 | 6.29 | 6.47 | +1.88% | 4.71 | 2.80% |
| 2025-10-09 | 6.18 | 6.36 | 6.18 | 6.35 | +2.57% | 3.73 | 2.27% |
| 2025-09-30 | 6.19 | 6.21 | 6.16 | 6.19 | -0.16% | 1.66 | 1.03% |
| 2025-09-29 | 6.27 | 6.27 | 6.15 | 6.20 | -1.42% | 3.01 | 1.87% |
| 2025-09-26 | 6.32 | 6.36 | 6.29 | 6.29 | -0.63% | 1.58 | 0.96% |
| 2025-09-25 | 6.37 | 6.37 | 6.30 | 6.33 | -0.78% | 2.21 | 1.34% |
| 2025-09-24 | 6.37 | 6.41 | 6.31 | 6.38 | -0.47% | 2.74 | 1.65% |
| 2025-09-23 | 6.36 | 6.42 | 6.31 | 6.41 | +0.78% | 3.60 | 2.16% |
| 2025-09-22 | 6.39 | 6.44 | 6.33 | 6.36 | -0.47% | 2.15 | 1.30% |
| 2025-09-19 | 6.26 | 6.39 | 6.25 | 6.39 | +2.06% | 3.09 | 1.87% |
| 2025-09-18 | 6.39 | 6.44 | 6.23 | 6.26 | -2.17% | 3.62 | 2.20% |