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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 85.31 | 85.60 | 83.30 | 83.39 | -1.19% | 3.26 | 0.77% |
| 2026-02-13 | 83.80 | 86.44 | 82.74 | 84.39 | -0.48% | 3.79 | 0.89% |
| 2026-02-12 | 84.20 | 85.18 | 82.75 | 84.80 | +0.47% | 3.66 | 0.86% |
| 2026-02-11 | 83.59 | 85.39 | 82.18 | 84.40 | +1.30% | 4.12 | 0.97% |
| 2026-02-10 | 84.49 | 84.65 | 82.33 | 83.32 | -0.84% | 2.30 | 0.55% |
| 2026-02-09 | 85.67 | 85.70 | 83.12 | 84.03 | +0.27% | 3.84 | 0.90% |
| 2026-02-06 | 82.49 | 85.45 | 80.18 | 83.80 | +1.34% | 3.83 | 0.91% |
| 2026-02-05 | 83.60 | 85.18 | 81.70 | 82.69 | -2.10% | 3.03 | 0.72% |
| 2026-02-04 | 85.42 | 85.80 | 82.62 | 84.46 | -0.83% | 3.19 | 0.76% |
| 2026-02-03 | 83.03 | 85.80 | 82.71 | 85.17 | +4.07% | 4.94 | 1.16% |
| 2026-02-02 | 85.48 | 86.24 | 81.62 | 81.84 | -5.17% | 4.81 | 1.14% |
| 2026-01-30 | 87.15 | 88.42 | 82.70 | 86.30 | -2.12% | 5.80 | 1.35% |
| 2026-01-29 | 90.40 | 93.15 | 87.99 | 88.17 | -3.13% | 5.50 | 1.21% |
| 2026-01-28 | 93.14 | 94.90 | 89.33 | 91.02 | -2.13% | 6.92 | 1.51% |
| 2026-01-27 | 95.45 | 96.61 | 90.00 | 93.00 | -3.33% | 8.69 | 1.86% |
| 2026-01-26 | 99.80 | 102.58 | 95.17 | 96.20 | -1.84% | 11.40 | 2.29% |
| 2026-01-23 | 92.83 | 99.29 | 91.77 | 98.00 | +5.66% | 8.55 | 1.78% |
| 2026-01-22 | 94.73 | 95.67 | 92.00 | 92.75 | -1.74% | 2.93 | 0.62% |
| 2026-01-21 | 90.00 | 95.24 | 89.80 | 94.39 | +3.03% | 5.24 | 1.11% |
| 2026-01-20 | 93.27 | 93.93 | 87.80 | 91.61 | -1.62% | 6.66 | 1.46% |