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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.38 | 5.50 | 5.36 | 5.42 | +0.74% | 1.69 | 1.62% |
| 2025-06-24 | 5.20 | 5.39 | 5.15 | 5.38 | +3.26% | 1.62 | 1.58% |
| 2025-06-23 | 5.07 | 5.22 | 5.07 | 5.21 | +2.36% | 0.98 | 0.98% |
| 2025-06-20 | 5.07 | 5.18 | 5.06 | 5.09 | +0.59% | 0.80 | 0.80% |
| 2025-06-19 | 5.08 | 5.18 | 5.03 | 5.06 | -0.59% | 0.69 | 0.70% |
| 2025-06-18 | 5.14 | 5.15 | 5.06 | 5.09 | -1.17% | 0.52 | 0.53% |
| 2025-06-17 | 5.09 | 5.18 | 5.08 | 5.15 | +1.18% | 0.73 | 0.74% |
| 2025-06-16 | 5.10 | 5.15 | 5.08 | 5.09 | 0.00% | 0.55 | 0.56% |
| 2025-06-13 | 5.08 | 5.14 | 5.03 | 5.09 | -0.20% | 1.19 | 1.21% |
| 2025-06-12 | 5.08 | 5.11 | 5.04 | 5.10 | +0.39% | 0.59 | 0.60% |
| 2025-06-11 | 5.05 | 5.15 | 5.02 | 5.08 | +0.59% | 0.69 | 0.70% |
| 2025-06-10 | 5.06 | 5.12 | 5.01 | 5.05 | -0.39% | 0.73 | 0.74% |
| 2025-06-09 | 4.98 | 5.09 | 4.97 | 5.07 | +1.81% | 0.57 | 0.58% |
| 2025-06-06 | 4.96 | 5.01 | 4.94 | 4.98 | +0.61% | 0.45 | 0.47% |
| 2025-06-05 | 5.01 | 5.01 | 4.93 | 4.95 | -0.60% | 0.50 | 0.52% |
| 2025-06-04 | 4.90 | 5.01 | 4.90 | 4.98 | +1.22% | 0.58 | 0.61% |
| 2025-06-03 | 4.84 | 4.93 | 4.82 | 4.92 | +1.86% | 0.65 | 0.69% |
| 2025-05-30 | 4.87 | 4.89 | 4.82 | 4.83 | -1.23% | 0.43 | 0.46% |
| 2025-05-29 | 4.83 | 4.90 | 4.83 | 4.89 | +0.82% | 0.37 | 0.40% |
| 2025-05-28 | 4.91 | 4.93 | 4.83 | 4.85 | -1.22% | 0.42 | 0.44% |