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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.99 | 6.07 | 5.95 | 6.07 | +1.00% | 1.59 | 1.37% |
| 2025-08-19 | 5.96 | 6.04 | 5.93 | 6.01 | +1.01% | 1.54 | 1.34% |
| 2025-08-18 | 5.92 | 6.03 | 5.92 | 5.95 | +0.51% | 1.82 | 1.58% |
| 2025-08-15 | 5.77 | 5.93 | 5.77 | 5.92 | +2.42% | 1.40 | 1.23% |
| 2025-08-14 | 5.93 | 5.94 | 5.78 | 5.78 | -2.53% | 1.49 | 1.32% |
| 2025-08-13 | 5.92 | 5.97 | 5.88 | 5.93 | +0.51% | 1.35 | 1.18% |
| 2025-08-12 | 6.04 | 6.04 | 5.84 | 5.90 | -1.34% | 1.74 | 1.53% |
| 2025-08-11 | 5.86 | 6.05 | 5.80 | 5.98 | +4.73% | 3.14 | 2.74% |
| 2025-08-08 | 5.69 | 5.73 | 5.67 | 5.71 | +0.35% | 0.74 | 0.67% |
| 2025-08-07 | 5.75 | 5.77 | 5.68 | 5.69 | -1.04% | 0.96 | 0.87% |
| 2025-08-06 | 5.75 | 5.80 | 5.69 | 5.75 | +1.05% | 1.10 | 0.99% |
| 2025-08-05 | 5.70 | 5.74 | 5.67 | 5.69 | -0.18% | 0.83 | 0.76% |
| 2025-08-04 | 5.63 | 5.71 | 5.56 | 5.70 | +1.24% | 1.04 | 0.96% |
| 2025-08-01 | 5.67 | 5.70 | 5.61 | 5.63 | -0.71% | 0.90 | 0.83% |
| 2025-07-31 | 5.75 | 5.82 | 5.64 | 5.67 | -2.07% | 1.35 | 1.23% |
| 2025-07-30 | 5.90 | 5.92 | 5.73 | 5.79 | -1.53% | 1.50 | 1.34% |
| 2025-07-29 | 5.81 | 5.88 | 5.80 | 5.88 | +0.86% | 1.29 | 1.15% |
| 2025-07-28 | 5.79 | 5.90 | 5.71 | 5.83 | +0.87% | 1.61 | 1.44% |
| 2025-07-25 | 5.87 | 5.87 | 5.77 | 5.78 | -1.37% | 1.36 | 1.21% |
| 2025-07-24 | 5.62 | 5.89 | 5.62 | 5.86 | +4.09% | 2.45 | 2.19% |