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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 94.00 | 94.31 | 90.22 | 93.12 | -1.32% | 6.41 | 1.37% |
| 2026-01-16 | 94.00 | 95.82 | 89.80 | 94.37 | +1.07% | 8.34 | 1.78% |
| 2026-01-15 | 89.02 | 97.77 | 89.00 | 93.37 | +4.91% | 10.40 | 2.19% |
| 2026-01-14 | 86.90 | 92.88 | 86.28 | 89.00 | +2.40% | 8.77 | 1.95% |
| 2026-01-13 | 84.28 | 88.86 | 82.66 | 86.91 | +3.12% | 7.96 | 1.83% |
| 2026-01-12 | 84.27 | 86.60 | 81.79 | 84.28 | +3.04% | 7.63 | 1.79% |
| 2026-01-09 | 79.78 | 84.82 | 78.88 | 81.79 | +1.46% | 6.37 | 1.53% |
| 2026-01-08 | 81.01 | 83.60 | 79.86 | 80.61 | -1.27% | 4.49 | 1.09% |
| 2026-01-07 | 81.50 | 84.29 | 80.87 | 81.65 | -0.79% | 4.79 | 1.15% |
| 2026-01-06 | 80.67 | 83.69 | 80.00 | 82.30 | +2.99% | 7.41 | 1.79% |
| 2026-01-05 | 78.72 | 80.79 | 77.51 | 79.91 | +3.28% | 7.82 | 1.95% |
| 2025-12-31 | 75.88 | 79.75 | 74.81 | 77.37 | +2.94% | 5.25 | 1.34% |
| 2025-12-30 | 74.30 | 76.13 | 73.60 | 75.16 | +0.03% | 3.12 | 0.82% |
| 2025-12-29 | 77.62 | 77.89 | 74.66 | 75.14 | -3.62% | 4.73 | 1.23% |
| 2025-12-26 | 77.57 | 79.68 | 76.51 | 77.96 | +2.24% | 5.34 | 1.36% |
| 2025-12-25 | 76.87 | 77.10 | 74.86 | 76.25 | -0.81% | 3.13 | 0.82% |
| 2025-12-24 | 76.00 | 77.67 | 75.09 | 76.87 | +1.30% | 4.42 | 1.15% |
| 2025-12-23 | 71.82 | 78.47 | 71.78 | 75.88 | +5.67% | 7.83 | 2.05% |
| 2025-12-22 | 70.70 | 72.24 | 70.11 | 71.81 | +1.28% | 2.87 | 0.80% |
| 2025-12-19 | 71.58 | 71.71 | 70.31 | 70.90 | -0.14% | 2.19 | 0.61% |