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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 74.66 | 75.60 | 73.13 | 75.40 | +0.55% | 3.89 | 1.03% |
| 2025-10-22 | 77.00 | 77.77 | 74.06 | 74.99 | -3.33% | 5.27 | 1.39% |
| 2025-10-21 | 75.60 | 77.59 | 74.69 | 77.57 | +3.29% | 5.28 | 1.36% |
| 2025-10-20 | 74.00 | 77.94 | 73.33 | 75.10 | +3.02% | 5.62 | 1.46% |
| 2025-10-17 | 75.20 | 76.71 | 72.90 | 72.90 | -4.08% | 5.03 | 1.34% |
| 2025-10-16 | 74.54 | 78.16 | 74.54 | 76.00 | -2.28% | 4.30 | 1.12% |
| 2025-10-15 | 76.48 | 77.80 | 75.00 | 77.77 | +2.19% | 6.09 | 1.58% |
| 2025-10-14 | 81.00 | 83.12 | 74.99 | 76.10 | -4.97% | 9.00 | 2.26% |
| 2025-10-13 | 74.00 | 81.40 | 72.80 | 80.08 | +2.56% | 9.86 | 2.48% |
| 2025-10-10 | 86.81 | 86.85 | 77.62 | 78.08 | -9.68% | 13.24 | 3.27% |
| 2025-10-09 | 86.05 | 90.66 | 84.99 | 86.45 | +3.04% | 13.81 | 3.13% |
| 2025-09-30 | 84.00 | 86.94 | 82.52 | 83.90 | +2.45% | 11.15 | 2.61% |
| 2025-09-29 | 80.80 | 83.43 | 80.01 | 81.89 | +2.99% | 11.60 | 2.80% |
| 2025-09-26 | 82.18 | 84.22 | 79.51 | 79.51 | -5.78% | 12.77 | 3.11% |
| 2025-09-25 | 88.94 | 88.94 | 84.39 | 84.39 | -7.65% | 16.25 | 3.71% |
| 2025-09-24 | 82.99 | 91.51 | 79.42 | 91.38 | +8.89% | 19.05 | 4.42% |
| 2025-09-23 | 84.36 | 87.98 | 82.19 | 83.92 | -0.51% | 13.63 | 3.19% |
| 2025-09-22 | 84.20 | 86.51 | 82.70 | 84.35 | -2.71% | 11.29 | 2.66% |
| 2025-09-19 | 81.00 | 91.19 | 81.00 | 86.70 | +7.45% | 19.73 | 4.51% |
| 2025-09-18 | 79.46 | 84.44 | 78.78 | 80.69 | +1.61% | 16.11 | 3.92% |