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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.98 | 9.72 | 8.91 | 9.61 | +7.25% | 9.55 | 5.24% |
| 2026-01-16 | 8.78 | 9.10 | 8.73 | 8.96 | +2.63% | 6.58 | 3.82% |
| 2026-01-15 | 8.68 | 9.19 | 8.58 | 8.73 | +1.51% | 6.32 | 3.71% |
| 2026-01-14 | 8.15 | 8.88 | 8.15 | 8.60 | +5.01% | 8.58 | 5.19% |
| 2026-01-13 | 8.16 | 8.38 | 8.06 | 8.19 | -0.12% | 4.26 | 2.69% |
| 2026-01-12 | 8.20 | 8.39 | 8.13 | 8.20 | +1.11% | 5.01 | 3.15% |
| 2026-01-09 | 7.90 | 8.38 | 7.86 | 8.11 | +2.53% | 4.77 | 3.04% |
| 2026-01-08 | 7.92 | 8.07 | 7.86 | 7.91 | -0.25% | 2.94 | 1.91% |
| 2026-01-07 | 8.00 | 8.15 | 7.90 | 7.93 | -0.75% | 3.40 | 2.21% |
| 2026-01-06 | 7.80 | 8.07 | 7.80 | 7.99 | +3.36% | 4.33 | 2.83% |
| 2026-01-05 | 7.55 | 7.76 | 7.49 | 7.73 | +3.20% | 3.13 | 2.13% |
| 2025-12-31 | 7.60 | 7.68 | 7.48 | 7.49 | -1.06% | 1.94 | 1.34% |
| 2025-12-30 | 7.50 | 7.69 | 7.38 | 7.57 | -0.39% | 2.92 | 2.01% |
| 2025-12-29 | 7.84 | 7.85 | 7.56 | 7.60 | -2.81% | 3.54 | 2.40% |
| 2025-12-26 | 7.68 | 7.94 | 7.60 | 7.82 | +2.89% | 5.01 | 3.35% |
| 2025-12-25 | 7.40 | 7.67 | 7.33 | 7.60 | +1.74% | 3.30 | 2.27% |
| 2025-12-24 | 7.09 | 7.50 | 7.09 | 7.47 | +4.92% | 4.57 | 3.21% |
| 2025-12-23 | 6.94 | 7.20 | 6.91 | 7.12 | +2.59% | 3.16 | 2.31% |
| 2025-12-22 | 6.91 | 7.01 | 6.91 | 6.94 | +0.58% | 1.84 | 1.37% |
| 2025-12-19 | 6.86 | 6.96 | 6.84 | 6.90 | +1.17% | 1.77 | 1.33% |