厦钨新能 sh.688778
68.40
-2.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 70.32 | 70.80 | 67.51 | 68.40 | -2.72% | 4.00 | 1.16% |
| 2026-05-22 | 69.85 | 70.87 | 68.44 | 70.31 | +1.43% | 4.53 | 1.28% |
| 2026-05-21 | 72.00 | 73.20 | 69.18 | 69.32 | -3.18% | 4.95 | 1.37% |
| 2026-05-20 | 69.80 | 72.98 | 69.25 | 71.60 | +1.66% | 5.26 | 1.47% |
| 2026-05-19 | 71.93 | 71.93 | 68.68 | 70.43 | -1.70% | 4.52 | 1.28% |
| 2026-05-18 | 70.50 | 72.66 | 69.77 | 71.65 | +0.66% | 4.12 | 1.14% |
| 2026-05-15 | 71.43 | 72.83 | 70.14 | 71.18 | -0.32% | 6.02 | 1.67% |
| 2026-05-14 | 77.89 | 77.90 | 71.39 | 71.41 | -7.63% | 9.97 | 2.69% |
| 2026-05-13 | 76.50 | 78.27 | 75.80 | 77.31 | +0.42% | 5.73 | 1.47% |
| 2026-05-12 | 80.69 | 80.69 | 76.03 | 76.99 | -4.01% | 8.05 | 2.06% |
| 2026-05-11 | 80.99 | 82.19 | 79.55 | 80.21 | -1.39% | 7.35 | 1.81% |
| 2026-05-08 | 84.45 | 86.49 | 80.61 | 81.34 | -4.87% | 7.84 | 1.87% |
| 2026-05-07 | 84.99 | 85.50 | 83.27 | 85.50 | +0.61% | 5.68 | 1.33% |
| 2026-05-06 | 83.50 | 86.80 | 81.80 | 84.98 | +2.94% | 7.74 | 1.82% |
| 2026-04-30 | 84.73 | 85.23 | 82.29 | 82.55 | -3.29% | 5.48 | 1.30% |
| 2026-04-29 | 79.52 | 85.95 | 79.01 | 85.36 | +7.12% | 8.82 | 2.10% |
| 2026-04-28 | 80.29 | 81.24 | 78.01 | 79.69 | -1.14% | 4.51 | 1.12% |
| 2026-04-27 | 81.50 | 83.49 | 80.54 | 80.61 | -1.70% | 5.03 | 1.23% |
| 2026-04-24 | 80.00 | 83.77 | 78.99 | 82.00 | +2.62% | 7.05 | 1.71% |
| 2026-04-23 | 83.00 | 83.00 | 79.11 | 79.91 | -6.57% | 11.21 | 2.75% |