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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 50.08 | 50.08 | 47.27 | 47.55 | -4.49% | 4.69 | 1.92% |
| 2025-07-22 | 49.28 | 50.56 | 47.39 | 49.78 | +3.66% | 4.83 | 1.93% |
| 2025-07-21 | 48.79 | 49.75 | 47.67 | 48.03 | -0.23% | 3.44 | 1.40% |
| 2025-07-18 | 46.45 | 48.77 | 46.29 | 48.14 | +4.66% | 4.86 | 2.00% |
| 2025-07-17 | 45.90 | 46.57 | 45.44 | 45.99 | +0.24% | 3.10 | 1.33% |
| 2025-07-16 | 45.76 | 46.82 | 45.44 | 45.88 | +0.15% | 2.58 | 1.10% |
| 2025-07-15 | 45.39 | 46.52 | 45.33 | 45.81 | +0.59% | 2.24 | 0.96% |
| 2025-07-14 | 45.68 | 46.00 | 44.89 | 45.54 | -0.20% | 1.83 | 0.80% |
| 2025-07-11 | 45.40 | 46.35 | 45.20 | 45.63 | +0.31% | 1.74 | 0.75% |
| 2025-07-10 | 46.14 | 46.37 | 45.35 | 45.49 | -1.58% | 2.54 | 1.10% |
| 2025-07-09 | 46.83 | 47.48 | 46.00 | 46.22 | -1.38% | 2.24 | 0.95% |
| 2025-07-08 | 46.77 | 47.38 | 46.35 | 46.87 | -0.23% | 2.39 | 1.01% |
| 2025-07-07 | 45.85 | 47.75 | 45.56 | 46.98 | +1.49% | 2.57 | 1.08% |
| 2025-07-04 | 47.39 | 47.39 | 45.54 | 46.29 | -3.09% | 4.01 | 1.72% |
| 2025-07-03 | 46.89 | 49.67 | 46.07 | 47.77 | +2.53% | 4.29 | 1.78% |
| 2025-07-02 | 46.66 | 47.23 | 46.24 | 46.59 | -0.93% | 2.76 | 1.16% |
| 2025-07-01 | 46.50 | 47.10 | 44.99 | 47.03 | +1.82% | 4.02 | 1.71% |
| 2025-06-30 | 46.16 | 47.16 | 45.76 | 46.19 | -2.75% | 4.74 | 2.02% |
| 2025-06-27 | 48.68 | 49.46 | 46.90 | 47.49 | -1.99% | 5.63 | 2.32% |
| 2025-06-26 | 48.89 | 51.19 | 48.36 | 48.46 | -3.49% | 5.43 | 2.15% |