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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 38.18 | 38.67 | 37.81 | 38.36 | +0.87% | 0.71 | 0.36% |
| 2025-05-26 | 37.58 | 38.20 | 37.31 | 38.03 | +0.63% | 1.14 | 0.59% |
| 2025-05-23 | 38.50 | 39.15 | 37.79 | 37.79 | -2.53% | 1.63 | 0.83% |
| 2025-05-22 | 40.60 | 40.72 | 38.76 | 38.78 | -5.21% | 2.53 | 1.26% |
| 2025-05-21 | 40.64 | 42.60 | 40.37 | 40.91 | +0.94% | 3.32 | 1.57% |
| 2025-05-20 | 40.74 | 41.44 | 40.22 | 40.53 | -0.18% | 0.99 | 0.48% |
| 2025-05-19 | 39.64 | 41.02 | 38.97 | 40.60 | +2.06% | 2.31 | 1.12% |
| 2025-05-16 | 38.99 | 40.18 | 38.99 | 39.78 | +1.35% | 1.57 | 0.78% |
| 2025-05-15 | 39.74 | 40.17 | 38.94 | 39.26 | -0.94% | 1.35 | 0.67% |
| 2025-05-14 | 40.43 | 40.55 | 39.32 | 39.63 | -1.90% | 1.56 | 0.77% |
| 2025-05-13 | 41.77 | 41.77 | 40.30 | 40.40 | -2.53% | 1.51 | 0.72% |
| 2025-05-12 | 40.30 | 42.69 | 40.30 | 41.44 | +4.35% | 2.95 | 1.39% |
| 2025-05-09 | 40.16 | 40.16 | 39.27 | 39.72 | -1.11% | 0.79 | 0.39% |
| 2025-05-08 | 40.44 | 40.59 | 40.02 | 40.16 | -0.45% | 0.89 | 0.43% |
| 2025-05-07 | 41.05 | 41.27 | 40.19 | 40.35 | -0.81% | 1.00 | 0.48% |
| 2025-05-06 | 39.63 | 41.19 | 39.32 | 40.68 | +3.79% | 1.64 | 0.79% |