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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 70.71 | 71.36 | 66.52 | 70.12 | +0.83% | 5.53 | 1.61% |
| 2026-03-23 | 71.99 | 73.50 | 69.18 | 69.54 | -3.95% | 4.59 | 1.28% |
| 2026-03-20 | 72.00 | 76.20 | 72.00 | 72.40 | +0.56% | 4.56 | 1.22% |
| 2026-03-19 | 73.55 | 74.44 | 71.50 | 72.00 | -3.17% | 3.41 | 0.93% |
| 2026-03-18 | 74.50 | 75.02 | 73.23 | 74.36 | +0.11% | 2.13 | 0.57% |
| 2026-03-17 | 77.06 | 77.70 | 74.21 | 74.28 | -3.86% | 3.54 | 0.93% |
| 2026-03-16 | 76.39 | 77.99 | 75.50 | 77.26 | +0.89% | 3.81 | 0.98% |
| 2026-03-13 | 78.01 | 79.90 | 76.40 | 76.58 | -2.98% | 5.11 | 1.30% |
| 2026-03-12 | 77.88 | 79.96 | 76.50 | 78.93 | +2.03% | 5.17 | 1.30% |
| 2026-03-11 | 75.83 | 78.85 | 75.73 | 77.36 | +2.31% | 5.27 | 1.34% |
| 2026-03-10 | 75.00 | 76.78 | 74.96 | 75.61 | +1.90% | 3.41 | 0.89% |
| 2026-03-09 | 73.28 | 75.00 | 71.44 | 74.20 | -1.79% | 6.07 | 1.64% |
| 2026-03-06 | 76.89 | 77.80 | 75.40 | 75.55 | -2.28% | 3.59 | 0.93% |
| 2026-03-05 | 79.08 | 79.80 | 76.40 | 77.31 | +2.23% | 4.11 | 1.05% |
| 2026-03-04 | 76.00 | 78.60 | 74.90 | 75.62 | -2.21% | 5.60 | 1.46% |
| 2026-03-03 | 82.30 | 84.00 | 77.17 | 77.33 | -6.02% | 6.18 | 1.55% |
| 2026-03-02 | 81.73 | 85.30 | 81.20 | 82.28 | -1.32% | 5.21 | 1.25% |
| 2026-02-27 | 85.74 | 85.96 | 81.73 | 83.38 | -3.72% | 6.07 | 1.45% |
| 2026-02-26 | 86.60 | 88.30 | 85.90 | 86.60 | +0.05% | 3.97 | 0.91% |
| 2026-02-25 | 83.10 | 88.30 | 83.10 | 86.56 | +3.80% | 5.17 | 1.18% |