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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 81.00 | 81.89 | 79.33 | 79.41 | -1.89% | 11.47 | 2.83% |
| 2025-09-16 | 82.18 | 84.32 | 80.13 | 80.94 | -2.27% | 15.33 | 3.72% |
| 2025-09-15 | 84.00 | 87.68 | 82.37 | 82.82 | -4.29% | 18.23 | 4.25% |
| 2025-09-12 | 85.81 | 90.50 | 81.66 | 86.53 | +0.62% | 21.15 | 4.86% |
| 2025-09-11 | 83.66 | 89.00 | 81.00 | 86.00 | +4.74% | 20.48 | 4.72% |
| 2025-09-10 | 78.50 | 84.99 | 78.20 | 82.11 | -3.30% | 20.98 | 5.05% |
| 2025-09-09 | 77.02 | 86.74 | 77.02 | 84.91 | +7.72% | 25.30 | 6.12% |
| 2025-09-08 | 73.03 | 81.90 | 71.33 | 78.82 | +15.49% | 27.97 | 7.21% |
| 2025-09-05 | 57.45 | 68.25 | 56.92 | 68.25 | +20.00% | 15.21 | 4.65% |
| 2025-09-04 | 60.05 | 62.84 | 55.78 | 56.88 | -5.30% | 8.44 | 2.81% |
| 2025-09-03 | 61.06 | 63.05 | 59.54 | 60.06 | -1.63% | 7.78 | 2.52% |
| 2025-09-02 | 59.61 | 63.67 | 59.07 | 61.06 | +3.38% | 10.37 | 3.33% |
| 2025-09-01 | 58.58 | 60.20 | 57.41 | 59.06 | +1.39% | 8.04 | 2.71% |
| 2025-08-29 | 53.87 | 60.24 | 53.65 | 58.25 | +8.71% | 9.72 | 3.36% |
| 2025-08-28 | 53.85 | 54.72 | 51.88 | 53.58 | -0.68% | 5.02 | 1.86% |
| 2025-08-27 | 54.75 | 56.35 | 53.91 | 53.95 | -1.51% | 4.07 | 1.46% |
| 2025-08-26 | 55.87 | 55.92 | 54.64 | 54.78 | -2.38% | 3.02 | 1.08% |
| 2025-08-25 | 55.52 | 57.36 | 54.87 | 56.12 | +1.08% | 4.74 | 1.67% |
| 2025-08-22 | 54.17 | 55.75 | 54.07 | 55.52 | +1.72% | 4.04 | 1.45% |
| 2025-08-21 | 56.87 | 56.97 | 53.66 | 54.58 | -4.52% | 6.85 | 2.47% |