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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 81.67 | 87.60 | 81.19 | 85.53 | +4.05% | 10.28 | 2.41% |
| 2026-04-21 | 81.35 | 83.38 | 80.01 | 82.20 | +1.04% | 7.91 | 1.93% |
| 2026-04-20 | 82.84 | 83.83 | 80.61 | 81.35 | -1.73% | 8.30 | 2.01% |
| 2026-04-17 | 76.20 | 82.78 | 76.00 | 82.78 | +7.98% | 10.05 | 2.51% |
| 2026-04-16 | 77.05 | 77.80 | 75.46 | 76.66 | +1.13% | 6.22 | 1.61% |
| 2026-04-15 | 76.00 | 77.97 | 74.76 | 75.80 | +0.49% | 6.72 | 1.75% |
| 2026-04-14 | 74.23 | 75.80 | 72.34 | 75.43 | +1.89% | 5.57 | 1.49% |
| 2026-04-13 | 75.01 | 76.63 | 73.63 | 74.03 | -2.36% | 5.28 | 1.40% |
| 2026-04-10 | 72.50 | 77.65 | 72.50 | 75.82 | +5.13% | 5.19 | 1.35% |
| 2026-04-09 | 74.00 | 74.18 | 71.86 | 72.12 | -2.62% | 3.11 | 0.85% |
| 2026-04-08 | 71.48 | 74.59 | 70.82 | 74.06 | +6.06% | 4.20 | 1.14% |
| 2026-04-07 | 69.80 | 71.45 | 69.31 | 69.83 | +0.97% | 2.05 | 0.58% |
| 2026-04-03 | 70.80 | 71.48 | 68.80 | 69.16 | -2.04% | 2.15 | 0.61% |
| 2026-04-02 | 72.12 | 72.56 | 70.05 | 70.60 | -3.22% | 2.59 | 0.72% |
| 2026-04-01 | 73.01 | 73.93 | 71.36 | 72.95 | +1.46% | 2.43 | 0.66% |
| 2026-03-31 | 74.00 | 74.14 | 71.80 | 71.90 | -2.97% | 2.55 | 0.69% |
| 2026-03-30 | 74.91 | 75.51 | 72.81 | 74.10 | -2.14% | 3.53 | 0.95% |
| 2026-03-27 | 72.00 | 76.27 | 72.00 | 75.72 | +2.56% | 4.46 | 1.18% |
| 2026-03-26 | 72.31 | 75.50 | 70.80 | 73.83 | +2.10% | 4.88 | 1.30% |
| 2026-03-25 | 70.40 | 72.92 | 69.85 | 72.31 | +3.12% | 4.12 | 1.13% |