五矿新能 sh.688779
9.42
-2.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.70 | 9.75 | 9.29 | 9.42 | -2.69% | 3.73 | 2.05% |
| 2026-05-22 | 9.69 | 9.74 | 9.48 | 9.68 | +1.79% | 2.18 | 1.17% |
| 2026-05-21 | 9.93 | 10.23 | 9.50 | 9.51 | -4.04% | 4.15 | 2.17% |
| 2026-05-20 | 9.79 | 10.00 | 9.67 | 9.91 | +0.41% | 2.98 | 1.57% |
| 2026-05-19 | 9.85 | 9.93 | 9.59 | 9.87 | -0.50% | 2.57 | 1.37% |
| 2026-05-18 | 9.77 | 10.02 | 9.61 | 9.92 | +0.61% | 2.54 | 1.33% |
| 2026-05-15 | 10.06 | 10.26 | 9.80 | 9.86 | -1.79% | 4.05 | 2.09% |
| 2026-05-14 | 10.34 | 10.42 | 10.02 | 10.04 | -3.00% | 3.07 | 1.57% |
| 2026-05-13 | 10.21 | 10.42 | 10.09 | 10.35 | +1.57% | 2.73 | 1.37% |
| 2026-05-12 | 10.50 | 10.51 | 10.11 | 10.19 | -2.49% | 4.01 | 2.03% |
| 2026-05-11 | 10.77 | 10.84 | 10.30 | 10.45 | -1.97% | 5.35 | 2.64% |
| 2026-05-08 | 10.98 | 11.27 | 10.66 | 10.66 | -3.62% | 6.10 | 2.89% |
| 2026-05-07 | 11.17 | 11.19 | 10.81 | 11.06 | -1.07% | 5.52 | 2.61% |
| 2026-05-06 | 10.92 | 11.23 | 10.64 | 11.18 | +3.52% | 7.84 | 3.71% |
| 2026-04-30 | 11.17 | 11.34 | 10.73 | 10.80 | -4.17% | 6.02 | 2.87% |
| 2026-04-29 | 11.00 | 11.34 | 10.43 | 11.27 | -1.23% | 8.65 | 4.09% |
| 2026-04-28 | 11.36 | 11.52 | 11.21 | 11.41 | +1.60% | 4.93 | 2.25% |
| 2026-04-27 | 11.35 | 11.54 | 11.08 | 11.23 | -0.18% | 3.53 | 1.63% |
| 2026-04-24 | 10.90 | 11.34 | 10.87 | 11.25 | +2.65% | 4.55 | 2.12% |
| 2026-04-23 | 11.09 | 11.25 | 10.75 | 10.96 | -1.79% | 3.69 | 1.75% |