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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.50 | 10.95 | 10.50 | 10.65 | +2.90% | 4.56 | 2.21% |
| 2026-02-13 | 10.45 | 10.50 | 10.28 | 10.35 | -0.67% | 3.02 | 1.51% |
| 2026-02-12 | 10.20 | 10.48 | 10.03 | 10.42 | +2.26% | 3.74 | 1.88% |
| 2026-02-11 | 9.90 | 10.32 | 9.85 | 10.19 | +2.93% | 4.22 | 2.15% |
| 2026-02-10 | 9.92 | 10.04 | 9.85 | 9.90 | -0.70% | 2.31 | 1.21% |
| 2026-02-09 | 10.11 | 10.24 | 9.93 | 9.97 | +0.61% | 3.60 | 1.86% |
| 2026-02-06 | 9.58 | 10.11 | 9.40 | 9.91 | +2.48% | 4.47 | 2.35% |
| 2026-02-05 | 9.84 | 9.86 | 9.58 | 9.67 | -2.42% | 3.35 | 1.79% |
| 2026-02-04 | 9.77 | 9.96 | 9.68 | 9.91 | +0.92% | 3.57 | 1.88% |
| 2026-02-03 | 9.73 | 9.84 | 9.54 | 9.82 | +2.72% | 3.83 | 2.05% |
| 2026-02-02 | 9.84 | 10.01 | 9.50 | 9.56 | -4.11% | 5.91 | 3.16% |
| 2026-01-30 | 10.51 | 10.60 | 9.69 | 9.97 | -6.03% | 8.53 | 4.41% |
| 2026-01-29 | 10.71 | 11.03 | 10.41 | 10.61 | -0.84% | 7.51 | 3.62% |
| 2026-01-28 | 10.71 | 10.79 | 10.38 | 10.70 | -0.19% | 6.51 | 3.19% |
| 2026-01-27 | 10.71 | 10.99 | 10.24 | 10.72 | -1.83% | 9.60 | 4.70% |
| 2026-01-26 | 10.49 | 11.47 | 10.23 | 10.92 | +10.30% | 16.28 | 7.69% |
| 2026-01-23 | 9.71 | 9.95 | 9.51 | 9.90 | +3.34% | 6.71 | 3.57% |
| 2026-01-22 | 9.77 | 9.95 | 9.52 | 9.58 | -1.84% | 5.36 | 2.88% |
| 2026-01-21 | 9.85 | 9.96 | 9.61 | 9.76 | -1.51% | 6.89 | 3.65% |
| 2026-01-20 | 9.60 | 10.02 | 9.50 | 9.91 | +3.12% | 10.34 | 5.46% |