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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.77 | 5.79 | 5.60 | 5.63 | -2.43% | 2.08 | 1.90% |
| 2025-07-22 | 5.55 | 5.85 | 5.53 | 5.77 | +3.78% | 2.47 | 2.24% |
| 2025-07-21 | 5.53 | 5.60 | 5.48 | 5.56 | +0.91% | 1.25 | 1.17% |
| 2025-07-18 | 5.39 | 5.52 | 5.39 | 5.51 | +2.99% | 1.52 | 1.44% |
| 2025-07-17 | 5.33 | 5.36 | 5.28 | 5.35 | +0.94% | 0.77 | 0.75% |
| 2025-07-16 | 5.31 | 5.33 | 5.27 | 5.30 | +0.19% | 0.53 | 0.52% |
| 2025-07-15 | 5.43 | 5.43 | 5.26 | 5.29 | -1.86% | 0.99 | 0.96% |
| 2025-07-14 | 5.46 | 5.51 | 5.38 | 5.39 | -0.37% | 0.92 | 0.87% |
| 2025-07-11 | 5.39 | 5.47 | 5.33 | 5.41 | +0.74% | 1.09 | 1.04% |
| 2025-07-10 | 5.35 | 5.39 | 5.33 | 5.37 | +0.37% | 0.59 | 0.57% |
| 2025-07-09 | 5.40 | 5.40 | 5.33 | 5.35 | -0.37% | 0.65 | 0.62% |
| 2025-07-08 | 5.31 | 5.40 | 5.28 | 5.37 | +1.32% | 0.88 | 0.85% |
| 2025-07-07 | 5.26 | 5.34 | 5.26 | 5.30 | +0.57% | 0.54 | 0.53% |
| 2025-07-04 | 5.40 | 5.40 | 5.26 | 5.27 | -2.23% | 1.01 | 0.99% |
| 2025-07-03 | 5.42 | 5.44 | 5.33 | 5.39 | -0.55% | 0.74 | 0.71% |
| 2025-07-02 | 5.37 | 5.44 | 5.32 | 5.42 | +0.37% | 0.81 | 0.78% |
| 2025-07-01 | 5.44 | 5.45 | 5.32 | 5.40 | -0.74% | 1.10 | 1.06% |
| 2025-06-30 | 5.46 | 5.52 | 5.40 | 5.44 | -0.73% | 1.48 | 1.41% |
| 2025-06-27 | 5.49 | 5.79 | 5.46 | 5.48 | +1.67% | 2.81 | 2.60% |
| 2025-06-26 | 5.42 | 5.53 | 5.37 | 5.39 | -0.55% | 1.25 | 1.19% |