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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 49.22 | 50.22 | 48.73 | 50.21 | +2.70% | 5.55 | 2.20% |
| 2025-06-24 | 45.37 | 49.14 | 45.30 | 48.89 | +7.42% | 6.06 | 2.49% |
| 2025-06-23 | 45.43 | 46.52 | 44.91 | 45.51 | +0.18% | 3.19 | 1.37% |
| 2025-06-20 | 44.23 | 45.72 | 44.23 | 45.43 | +2.71% | 3.64 | 1.58% |
| 2025-06-19 | 44.61 | 47.07 | 43.98 | 44.23 | -1.03% | 4.47 | 1.93% |
| 2025-06-18 | 44.27 | 44.85 | 43.77 | 44.69 | +0.86% | 2.41 | 1.06% |
| 2025-06-17 | 44.19 | 45.13 | 43.91 | 44.31 | +0.24% | 2.98 | 1.32% |
| 2025-06-16 | 44.35 | 44.85 | 43.69 | 44.20 | -0.35% | 2.86 | 1.27% |
| 2025-06-13 | 43.04 | 44.97 | 43.03 | 44.36 | +1.24% | 4.38 | 1.94% |
| 2025-06-12 | 42.12 | 44.23 | 41.82 | 43.82 | +3.45% | 3.70 | 1.67% |
| 2025-06-11 | 42.19 | 44.06 | 42.16 | 42.35 | +0.63% | 3.26 | 1.48% |
| 2025-06-10 | 42.95 | 43.51 | 41.71 | 42.09 | -2.24% | 4.35 | 2.01% |
| 2025-06-09 | 40.68 | 43.77 | 40.48 | 43.06 | +5.83% | 5.60 | 2.56% |
| 2025-06-06 | 37.71 | 41.59 | 37.61 | 40.68 | +9.71% | 4.57 | 2.24% |
| 2025-06-05 | 37.13 | 37.23 | 36.44 | 37.08 | +0.22% | 0.87 | 0.46% |
| 2025-06-04 | 36.37 | 37.16 | 36.37 | 37.00 | +1.59% | 0.89 | 0.48% |
| 2025-06-03 | 36.37 | 36.84 | 36.18 | 36.42 | -0.23% | 0.70 | 0.37% |
| 2025-05-30 | 37.57 | 37.82 | 36.43 | 36.51 | -3.56% | 1.12 | 0.60% |
| 2025-05-29 | 37.20 | 37.98 | 37.04 | 37.85 | +1.78% | 0.82 | 0.43% |
| 2025-05-28 | 38.30 | 38.30 | 37.09 | 37.19 | -3.06% | 1.08 | 0.56% |