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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 56.28 | 57.25 | 54.81 | 57.17 | +0.93% | 4.20 | 1.48% |
| 2025-08-19 | 56.82 | 58.73 | 56.35 | 56.64 | -0.32% | 5.94 | 2.05% |
| 2025-08-18 | 51.48 | 58.44 | 51.39 | 56.82 | +10.73% | 7.53 | 2.69% |
| 2025-08-15 | 50.88 | 52.10 | 50.88 | 51.31 | -0.10% | 2.93 | 1.13% |
| 2025-08-14 | 52.41 | 52.53 | 50.88 | 51.36 | -2.09% | 2.83 | 1.08% |
| 2025-08-13 | 50.87 | 52.66 | 50.63 | 52.46 | +2.70% | 3.91 | 1.49% |
| 2025-08-12 | 51.88 | 51.88 | 50.48 | 51.08 | -1.25% | 2.03 | 0.79% |
| 2025-08-11 | 49.09 | 52.06 | 49.08 | 51.73 | +5.34% | 4.23 | 1.64% |
| 2025-08-08 | 49.58 | 49.98 | 48.74 | 49.10 | -1.28% | 2.09 | 0.84% |
| 2025-08-07 | 51.88 | 51.88 | 49.39 | 49.74 | -4.43% | 3.79 | 1.49% |
| 2025-08-06 | 49.90 | 52.28 | 49.58 | 52.05 | +4.09% | 3.29 | 1.27% |
| 2025-08-05 | 50.47 | 50.88 | 49.68 | 50.00 | -0.04% | 2.01 | 0.79% |
| 2025-08-04 | 49.76 | 50.38 | 49.01 | 50.02 | +0.66% | 1.99 | 0.79% |
| 2025-08-01 | 49.10 | 51.23 | 48.39 | 49.69 | +1.24% | 2.64 | 1.04% |
| 2025-07-31 | 49.98 | 51.07 | 48.86 | 49.08 | -2.32% | 2.69 | 1.07% |
| 2025-07-30 | 52.45 | 52.48 | 49.83 | 50.25 | -4.20% | 3.52 | 1.37% |
| 2025-07-29 | 50.23 | 53.95 | 49.88 | 52.46 | +4.43% | 5.77 | 2.18% |
| 2025-07-28 | 47.92 | 50.70 | 46.92 | 50.23 | +4.61% | 4.75 | 1.91% |
| 2025-07-25 | 48.39 | 48.72 | 47.72 | 48.02 | -1.45% | 2.20 | 0.90% |
| 2025-07-24 | 47.42 | 49.24 | 47.23 | 48.73 | +2.48% | 3.89 | 1.59% |