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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.26 | 6.45 | 6.24 | 6.40 | +1.90% | 4.62 | 2.78% |
| 2025-09-16 | 6.31 | 6.36 | 6.27 | 6.28 | 0.00% | 3.07 | 1.87% |
| 2025-09-15 | 6.25 | 6.29 | 6.22 | 6.28 | +0.32% | 2.11 | 1.29% |
| 2025-09-12 | 6.23 | 6.30 | 6.21 | 6.26 | +0.16% | 1.80 | 1.10% |
| 2025-09-11 | 6.21 | 6.25 | 6.18 | 6.25 | +0.64% | 1.44 | 0.89% |
| 2025-09-10 | 6.25 | 6.25 | 6.20 | 6.21 | -0.48% | 1.38 | 0.85% |
| 2025-09-09 | 6.29 | 6.30 | 6.21 | 6.24 | -0.95% | 1.68 | 1.03% |
| 2025-09-08 | 6.23 | 6.31 | 6.22 | 6.30 | +0.79% | 1.99 | 1.22% |
| 2025-09-05 | 6.24 | 6.25 | 6.19 | 6.25 | +0.32% | 2.04 | 1.26% |
| 2025-09-04 | 6.25 | 6.26 | 6.19 | 6.23 | -0.32% | 2.34 | 1.44% |
| 2025-09-03 | 6.34 | 6.37 | 6.25 | 6.25 | -1.56% | 1.90 | 1.16% |
| 2025-09-02 | 6.34 | 6.40 | 6.30 | 6.35 | +0.31% | 2.28 | 1.38% |
| 2025-09-01 | 6.33 | 6.37 | 6.30 | 6.33 | -0.16% | 1.74 | 1.05% |
| 2025-08-29 | 6.34 | 6.40 | 6.32 | 6.34 | -0.16% | 1.65 | 0.99% |
| 2025-08-28 | 6.35 | 6.37 | 6.28 | 6.35 | 0.00% | 2.47 | 1.49% |
| 2025-08-27 | 6.47 | 6.48 | 6.35 | 6.35 | -1.84% | 2.92 | 1.75% |
| 2025-08-26 | 6.51 | 6.53 | 6.47 | 6.47 | -0.61% | 2.38 | 1.40% |
| 2025-08-25 | 6.43 | 6.50 | 6.43 | 6.50 | +1.71% | 3.73 | 2.21% |
| 2025-08-22 | 6.41 | 6.41 | 6.33 | 6.40 | +0.16% | 2.55 | 1.53% |
| 2025-08-21 | 6.36 | 6.41 | 6.34 | 6.39 | +0.30% | 2.76 | 1.61% |