江苏新能 sh.603693
18.38
+3.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.00 | 15.79 | 14.83 | 15.40 | +0.52% | 6.17 | 4.49% |
| 2026-04-21 | 14.48 | 15.65 | 14.13 | 15.32 | +5.58% | 6.73 | 5.06% |
| 2026-04-20 | 14.08 | 14.54 | 14.00 | 14.51 | +2.83% | 2.62 | 2.04% |
| 2026-04-17 | 14.00 | 14.27 | 13.92 | 14.11 | +0.57% | 1.85 | 1.47% |
| 2026-04-16 | 13.97 | 14.10 | 13.75 | 14.03 | +0.36% | 1.90 | 1.52% |
| 2026-04-15 | 14.04 | 14.07 | 13.80 | 13.98 | -1.06% | 1.81 | 1.45% |
| 2026-04-14 | 14.20 | 14.40 | 13.88 | 14.13 | -0.07% | 3.06 | 2.44% |
| 2026-04-13 | 13.48 | 14.26 | 13.42 | 14.14 | +4.90% | 4.23 | 3.40% |
| 2026-04-10 | 13.65 | 13.66 | 13.44 | 13.48 | -0.52% | 1.50 | 1.24% |
| 2026-04-09 | 13.68 | 13.69 | 13.43 | 13.55 | -1.88% | 1.57 | 1.30% |
| 2026-04-08 | 13.79 | 13.83 | 13.66 | 13.81 | +1.69% | 2.40 | 1.96% |
| 2026-04-07 | 13.45 | 13.75 | 13.35 | 13.58 | +0.37% | 1.94 | 1.60% |
| 2026-04-03 | 14.18 | 14.19 | 13.41 | 13.53 | -4.38% | 2.49 | 2.04% |
| 2026-04-02 | 14.61 | 14.75 | 14.06 | 14.15 | -3.15% | 2.83 | 2.22% |
| 2026-04-01 | 15.10 | 15.18 | 14.51 | 14.61 | -2.73% | 3.77 | 2.86% |
| 2026-03-31 | 15.79 | 16.00 | 14.97 | 15.02 | -4.39% | 4.56 | 3.32% |
| 2026-03-30 | 16.29 | 16.56 | 15.18 | 15.71 | -3.91% | 5.65 | 4.05% |
| 2026-03-27 | 16.89 | 17.27 | 16.12 | 16.35 | -6.09% | 6.59 | 4.47% |
| 2026-03-26 | 17.93 | 19.44 | 16.75 | 17.41 | -6.45% | 10.29 | 6.52% |
| 2026-03-25 | 17.86 | 20.37 | 17.82 | 18.61 | 0.00% | 12.58 | 7.45% |