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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 41.31 | 41.59 | 40.51 | 40.59 | -1.86% | 1.06 | 3.04% |
| 2025-07-22 | 41.12 | 41.64 | 40.92 | 41.36 | +0.46% | 0.99 | 2.83% |
| 2025-07-21 | 41.32 | 41.37 | 40.75 | 41.17 | -0.15% | 0.92 | 2.65% |
| 2025-07-18 | 40.47 | 42.23 | 40.47 | 41.23 | +1.85% | 1.43 | 4.11% |
| 2025-07-17 | 39.61 | 40.57 | 39.39 | 40.48 | +2.14% | 1.09 | 3.21% |
| 2025-07-16 | 39.60 | 39.94 | 39.46 | 39.63 | +0.46% | 0.57 | 1.71% |
| 2025-07-15 | 40.35 | 40.48 | 38.90 | 39.45 | -2.04% | 1.02 | 3.05% |
| 2025-07-14 | 40.43 | 41.05 | 40.16 | 40.27 | +0.25% | 0.77 | 2.26% |
| 2025-07-11 | 40.01 | 40.53 | 39.80 | 40.17 | -0.02% | 0.75 | 2.21% |
| 2025-07-10 | 39.80 | 40.75 | 39.56 | 40.18 | +0.78% | 1.03 | 3.02% |
| 2025-07-09 | 40.40 | 40.49 | 39.74 | 39.87 | -0.87% | 0.68 | 2.02% |
| 2025-07-08 | 39.33 | 40.56 | 39.15 | 40.22 | +2.08% | 1.06 | 3.11% |
| 2025-07-07 | 39.40 | 39.68 | 39.11 | 39.40 | 0.00% | 0.48 | 1.45% |
| 2025-07-04 | 41.11 | 41.11 | 39.32 | 39.40 | -3.67% | 1.32 | 3.91% |
| 2025-07-03 | 39.81 | 41.53 | 39.50 | 40.90 | +2.71% | 1.26 | 3.68% |
| 2025-07-02 | 40.02 | 40.16 | 39.60 | 39.82 | -0.85% | 0.75 | 2.23% |
| 2025-07-01 | 40.56 | 40.61 | 39.50 | 40.16 | -0.96% | 0.94 | 2.78% |
| 2025-06-30 | 40.52 | 41.01 | 40.06 | 40.55 | +0.30% | 0.98 | 2.85% |
| 2025-06-27 | 41.14 | 41.78 | 40.32 | 40.43 | -0.30% | 1.11 | 3.21% |
| 2025-06-26 | 40.82 | 41.88 | 40.50 | 40.55 | -1.00% | 1.30 | 3.74% |