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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 78.98 | 80.68 | 75.70 | 76.20 | -2.81% | 7.02 | 1.79% |
| 2025-11-19 | 83.41 | 88.00 | 78.03 | 78.40 | -2.18% | 12.02 | 2.89% |
| 2025-11-18 | 80.70 | 82.69 | 78.80 | 80.15 | -1.66% | 8.95 | 2.20% |
| 2025-11-17 | 80.80 | 83.42 | 78.90 | 81.50 | +3.66% | 9.86 | 2.41% |
| 2025-11-14 | 76.00 | 81.95 | 74.66 | 78.62 | +2.00% | 8.36 | 2.10% |
| 2025-11-13 | 73.38 | 80.00 | 73.37 | 77.08 | +4.86% | 7.92 | 2.03% |
| 2025-11-12 | 75.01 | 76.19 | 72.56 | 73.51 | -2.70% | 5.14 | 1.38% |
| 2025-11-11 | 77.43 | 78.49 | 75.11 | 75.55 | -3.15% | 6.36 | 1.65% |
| 2025-11-10 | 84.55 | 85.39 | 75.81 | 78.01 | -6.91% | 10.15 | 2.56% |
| 2025-11-07 | 84.23 | 85.48 | 81.73 | 83.80 | -0.80% | 6.64 | 1.57% |
| 2025-11-06 | 80.26 | 86.33 | 80.26 | 84.48 | +5.26% | 9.02 | 2.13% |
| 2025-11-05 | 75.08 | 81.93 | 75.00 | 80.26 | +3.63% | 6.69 | 1.67% |
| 2025-11-04 | 79.00 | 79.99 | 76.45 | 77.45 | -2.39% | 5.12 | 1.31% |
| 2025-11-03 | 81.20 | 81.63 | 76.07 | 79.35 | -4.51% | 8.35 | 2.11% |
| 2025-10-31 | 84.20 | 89.75 | 82.86 | 83.10 | -1.77% | 9.89 | 2.29% |
| 2025-10-30 | 86.76 | 88.33 | 83.68 | 84.60 | -2.76% | 11.15 | 2.58% |
| 2025-10-29 | 79.01 | 88.77 | 78.64 | 87.00 | +9.37% | 13.88 | 3.28% |
| 2025-10-28 | 77.30 | 81.67 | 75.67 | 79.55 | +3.38% | 10.26 | 2.57% |
| 2025-10-27 | 79.00 | 79.67 | 75.83 | 76.95 | -0.53% | 8.62 | 2.19% |
| 2025-10-24 | 76.43 | 77.99 | 75.01 | 77.36 | +2.60% | 6.71 | 1.72% |