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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.66 | 10.82 | 10.12 | 10.62 | +1.82% | 3.90 | 1.93% |
| 2026-03-23 | 10.61 | 11.11 | 10.30 | 10.43 | -3.07% | 5.61 | 2.73% |
| 2026-03-20 | 10.79 | 11.22 | 10.72 | 10.76 | +0.19% | 4.74 | 2.24% |
| 2026-03-19 | 11.00 | 11.09 | 10.65 | 10.74 | -3.59% | 4.21 | 2.01% |
| 2026-03-18 | 11.35 | 11.40 | 10.96 | 11.14 | -1.50% | 3.99 | 1.86% |
| 2026-03-17 | 11.94 | 12.04 | 11.26 | 11.31 | -4.80% | 4.39 | 1.97% |
| 2026-03-16 | 11.79 | 12.03 | 11.72 | 11.88 | -0.17% | 3.85 | 1.68% |
| 2026-03-13 | 12.22 | 12.40 | 11.80 | 11.90 | -2.94% | 5.03 | 2.15% |
| 2026-03-12 | 12.36 | 12.55 | 12.10 | 12.26 | -1.53% | 5.42 | 2.28% |
| 2026-03-11 | 11.64 | 12.78 | 11.64 | 12.45 | +6.78% | 9.12 | 3.80% |
| 2026-03-10 | 11.37 | 11.84 | 11.35 | 11.66 | +3.74% | 5.26 | 2.34% |
| 2026-03-09 | 11.03 | 11.33 | 10.81 | 11.24 | -0.53% | 4.35 | 2.04% |
| 2026-03-06 | 11.04 | 11.40 | 10.83 | 11.30 | +2.08% | 4.79 | 2.22% |
| 2026-03-05 | 11.00 | 11.24 | 10.91 | 11.07 | +2.88% | 5.00 | 2.34% |
| 2026-03-04 | 10.75 | 10.99 | 10.60 | 10.76 | -0.83% | 5.71 | 2.74% |
| 2026-03-03 | 11.68 | 11.73 | 10.83 | 10.85 | -7.66% | 8.51 | 3.96% |
| 2026-03-02 | 11.39 | 11.92 | 11.38 | 11.75 | +1.73% | 6.72 | 2.98% |
| 2026-02-27 | 11.49 | 11.62 | 11.28 | 11.55 | 0.00% | 4.45 | 2.01% |
| 2026-02-26 | 11.71 | 11.85 | 11.43 | 11.55 | -1.03% | 6.18 | 2.77% |
| 2026-02-25 | 10.66 | 11.83 | 10.63 | 11.67 | +9.58% | 9.17 | 4.14% |