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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 72.25 | 73.38 | 70.71 | 71.00 | -3.14% | 2.57 | 0.71% |
| 2025-12-17 | 69.28 | 73.67 | 69.28 | 73.30 | +5.65% | 4.81 | 1.32% |
| 2025-12-16 | 71.90 | 71.97 | 67.49 | 69.38 | -3.50% | 4.00 | 1.15% |
| 2025-12-15 | 73.35 | 74.43 | 71.43 | 71.90 | -2.02% | 2.84 | 0.77% |
| 2025-12-12 | 72.25 | 73.85 | 70.86 | 73.38 | +1.96% | 4.05 | 1.11% |
| 2025-12-11 | 73.00 | 73.90 | 71.85 | 71.97 | -1.75% | 2.94 | 0.80% |
| 2025-12-10 | 73.80 | 74.85 | 71.67 | 73.25 | -0.15% | 3.45 | 0.93% |
| 2025-12-09 | 73.32 | 74.39 | 72.23 | 73.36 | -0.60% | 2.78 | 0.75% |
| 2025-12-08 | 71.86 | 74.15 | 71.86 | 73.80 | +2.64% | 4.30 | 1.16% |
| 2025-12-05 | 71.00 | 72.37 | 70.30 | 71.90 | +1.08% | 2.70 | 0.75% |
| 2025-12-04 | 69.90 | 71.70 | 69.41 | 71.13 | +1.73% | 2.21 | 0.62% |
| 2025-12-03 | 70.99 | 71.28 | 69.10 | 69.92 | -0.77% | 1.97 | 0.56% |
| 2025-12-02 | 72.34 | 72.34 | 70.17 | 70.46 | -1.73% | 2.35 | 0.66% |
| 2025-12-01 | 73.00 | 73.19 | 71.35 | 71.70 | -0.57% | 2.98 | 0.82% |
| 2025-11-28 | 71.68 | 73.28 | 71.45 | 72.11 | -0.12% | 2.94 | 0.81% |
| 2025-11-27 | 70.70 | 74.38 | 70.50 | 72.20 | +1.85% | 4.17 | 1.13% |
| 2025-11-26 | 70.01 | 72.30 | 70.01 | 70.89 | +0.13% | 3.49 | 0.97% |
| 2025-11-25 | 72.09 | 72.09 | 70.32 | 70.80 | +0.18% | 3.60 | 1.00% |
| 2025-11-24 | 70.50 | 72.28 | 70.17 | 70.67 | +2.02% | 5.73 | 1.59% |
| 2025-11-21 | 75.00 | 75.00 | 69.00 | 69.27 | -9.09% | 7.63 | 2.13% |