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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.93 | 11.43 | 10.92 | 11.16 | +1.82% | 3.97 | 1.84% |
| 2026-04-21 | 10.98 | 11.15 | 10.71 | 10.96 | +0.37% | 3.59 | 1.70% |
| 2026-04-20 | 11.00 | 11.08 | 10.86 | 10.92 | -1.18% | 2.73 | 1.29% |
| 2026-04-17 | 10.86 | 11.13 | 10.82 | 11.05 | +1.19% | 3.33 | 1.57% |
| 2026-04-16 | 10.75 | 11.06 | 10.69 | 10.92 | +1.87% | 3.04 | 1.44% |
| 2026-04-15 | 11.17 | 11.19 | 10.67 | 10.72 | -3.94% | 4.15 | 1.98% |
| 2026-04-14 | 11.01 | 11.20 | 10.91 | 11.16 | +2.20% | 3.72 | 1.75% |
| 2026-04-13 | 10.74 | 10.99 | 10.69 | 10.92 | +1.49% | 3.11 | 1.48% |
| 2026-04-10 | 10.72 | 11.10 | 10.71 | 10.76 | +0.65% | 3.28 | 1.56% |
| 2026-04-09 | 10.74 | 10.81 | 10.50 | 10.69 | -0.65% | 2.37 | 1.15% |
| 2026-04-08 | 10.60 | 10.79 | 10.51 | 10.76 | +4.36% | 2.97 | 1.45% |
| 2026-04-07 | 10.29 | 10.58 | 10.26 | 10.31 | +0.10% | 1.98 | 0.99% |
| 2026-04-03 | 10.32 | 10.40 | 9.85 | 10.30 | -0.19% | 3.16 | 1.62% |
| 2026-04-02 | 10.56 | 10.62 | 10.24 | 10.32 | -2.27% | 2.34 | 1.17% |
| 2026-04-01 | 10.60 | 10.75 | 10.45 | 10.56 | +1.44% | 2.38 | 1.17% |
| 2026-03-31 | 10.67 | 10.68 | 10.30 | 10.41 | -2.44% | 3.23 | 1.59% |
| 2026-03-30 | 10.85 | 10.89 | 10.41 | 10.67 | -2.38% | 3.45 | 1.68% |
| 2026-03-27 | 10.60 | 11.07 | 10.54 | 10.93 | +1.96% | 3.86 | 1.84% |
| 2026-03-26 | 10.76 | 11.16 | 10.66 | 10.72 | -0.46% | 3.98 | 1.89% |
| 2026-03-25 | 10.71 | 10.88 | 10.55 | 10.77 | +1.41% | 3.52 | 1.70% |