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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.91 | 4.93 | 4.85 | 4.91 | +0.20% | 0.57 | 0.60% |
| 2025-05-26 | 4.82 | 4.93 | 4.80 | 4.90 | +1.66% | 0.68 | 0.72% |
| 2025-05-23 | 4.84 | 4.91 | 4.81 | 4.82 | -0.21% | 0.46 | 0.49% |
| 2025-05-22 | 4.90 | 4.93 | 4.83 | 4.83 | -2.03% | 0.44 | 0.46% |
| 2025-05-21 | 4.91 | 4.98 | 4.89 | 4.93 | +0.41% | 0.58 | 0.61% |
| 2025-05-20 | 4.89 | 4.92 | 4.85 | 4.91 | +0.61% | 0.43 | 0.45% |
| 2025-05-19 | 4.82 | 4.89 | 4.78 | 4.88 | +0.83% | 0.50 | 0.53% |
| 2025-05-16 | 4.83 | 4.87 | 4.82 | 4.84 | +0.21% | 0.40 | 0.42% |
| 2025-05-15 | 4.87 | 4.88 | 4.82 | 4.83 | -1.23% | 0.44 | 0.47% |
| 2025-05-14 | 4.89 | 4.93 | 4.85 | 4.89 | 0.00% | 0.53 | 0.56% |
| 2025-05-13 | 4.97 | 4.98 | 4.89 | 4.89 | -0.41% | 0.61 | 0.64% |
| 2025-05-12 | 4.86 | 4.91 | 4.85 | 4.91 | +2.08% | 0.63 | 0.67% |
| 2025-05-09 | 4.85 | 4.86 | 4.79 | 4.81 | -0.82% | 0.52 | 0.55% |
| 2025-05-08 | 4.81 | 4.88 | 4.79 | 4.85 | +0.62% | 0.55 | 0.58% |
| 2025-05-07 | 4.82 | 4.88 | 4.78 | 4.82 | +0.63% | 0.63 | 0.68% |
| 2025-05-06 | 4.70 | 4.80 | 4.69 | 4.79 | +2.13% | 0.61 | 0.66% |