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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 91.80 | 95.87 | 88.37 | 88.50 | -2.77% | 6.58 | 8.51% |
| 2025-11-19 | 90.98 | 93.60 | 90.02 | 91.02 | +1.26% | 7.76 | 9.99% |
| 2025-11-18 | 100.76 | 101.80 | 87.78 | 89.89 | -10.50% | 13.29 | 17.07% |
| 2025-11-17 | 100.40 | 105.77 | 97.56 | 100.44 | +0.04% | 10.65 | 12.46% |
| 2025-11-14 | 102.00 | 105.00 | 99.68 | 100.40 | -4.06% | 9.38 | 10.95% |
| 2025-11-13 | 89.27 | 106.20 | 89.27 | 104.65 | +17.82% | 15.66 | 18.43% |
| 2025-11-12 | 89.50 | 90.48 | 85.01 | 88.82 | -1.17% | 8.15 | 10.94% |
| 2025-11-11 | 90.72 | 93.80 | 88.00 | 89.87 | -0.99% | 10.18 | 13.25% |
| 2025-11-10 | 94.00 | 98.93 | 90.00 | 90.77 | -0.81% | 16.80 | 21.13% |
| 2025-11-07 | 81.36 | 95.26 | 77.90 | 91.51 | +15.28% | 17.27 | 22.99% |
| 2025-11-06 | 79.60 | 83.28 | 78.00 | 79.38 | +2.48% | 6.10 | 9.01% |
| 2025-11-05 | 71.40 | 79.78 | 70.11 | 77.46 | +7.14% | 7.36 | 11.47% |
| 2025-11-04 | 77.80 | 78.23 | 71.50 | 72.30 | -7.33% | 5.47 | 8.80% |
| 2025-11-03 | 76.90 | 79.22 | 74.74 | 78.02 | +0.23% | 4.12 | 6.34% |
| 2025-10-31 | 73.88 | 81.50 | 73.61 | 77.84 | +2.99% | 9.20 | 13.83% |
| 2025-10-30 | 67.91 | 77.29 | 67.88 | 75.58 | +10.94% | 7.18 | 11.65% |
| 2025-10-29 | 66.00 | 69.76 | 65.02 | 68.13 | +2.64% | 3.64 | 6.41% |
| 2025-10-28 | 63.00 | 67.98 | 62.90 | 66.38 | +5.26% | 5.00 | 9.01% |
| 2025-10-27 | 60.31 | 64.80 | 60.31 | 63.06 | +6.57% | 4.89 | 9.19% |
| 2025-10-24 | 58.50 | 59.50 | 58.28 | 59.17 | +1.75% | 2.10 | 4.20% |