万润新能 sh.688275
141.50
-2.55%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 46.98 | 47.05 | 46.13 | 47.02 | -0.40% | 1.20 | 3.04% |
| 2025-08-19 | 47.38 | 47.80 | 46.80 | 47.21 | -0.61% | 1.34 | 3.35% |
| 2025-08-18 | 47.30 | 48.52 | 46.90 | 47.50 | +1.32% | 1.90 | 4.71% |
| 2025-08-15 | 45.61 | 47.92 | 45.60 | 46.88 | +2.54% | 1.97 | 4.95% |
| 2025-08-14 | 47.86 | 48.14 | 45.65 | 45.72 | -4.45% | 1.98 | 5.04% |
| 2025-08-13 | 48.50 | 48.91 | 47.63 | 47.85 | -1.95% | 2.01 | 4.96% |
| 2025-08-12 | 48.31 | 49.12 | 47.49 | 48.80 | +0.97% | 3.98 | 9.72% |
| 2025-08-11 | 43.49 | 48.80 | 42.73 | 48.33 | +15.59% | 5.21 | 13.48% |
| 2025-08-08 | 42.20 | 42.68 | 41.62 | 41.81 | +0.36% | 1.31 | 3.69% |
| 2025-08-07 | 41.89 | 42.09 | 41.30 | 41.66 | -0.57% | 0.76 | 2.15% |
| 2025-08-06 | 41.46 | 41.92 | 41.11 | 41.90 | +0.67% | 0.70 | 1.98% |
| 2025-08-05 | 41.60 | 42.08 | 41.21 | 41.62 | +0.46% | 0.83 | 2.35% |
| 2025-08-04 | 41.25 | 41.63 | 40.81 | 41.43 | -0.07% | 0.83 | 2.39% |
| 2025-08-01 | 41.35 | 42.39 | 41.22 | 41.46 | +0.34% | 0.96 | 2.74% |
| 2025-07-31 | 42.69 | 42.86 | 41.18 | 41.32 | -3.35% | 1.24 | 3.50% |
| 2025-07-30 | 43.82 | 43.94 | 42.50 | 42.75 | -2.20% | 1.15 | 3.14% |
| 2025-07-29 | 43.61 | 44.48 | 43.36 | 43.71 | -0.59% | 1.10 | 2.96% |
| 2025-07-28 | 43.51 | 44.40 | 43.09 | 43.97 | +0.41% | 1.56 | 4.21% |
| 2025-07-25 | 42.38 | 45.61 | 42.38 | 43.79 | +4.26% | 3.24 | 8.63% |
| 2025-07-24 | 40.36 | 42.19 | 40.36 | 42.00 | +3.47% | 1.80 | 5.13% |