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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.90 | 6.96 | 6.82 | 6.82 | -1.45% | 1.42 | 1.07% |
| 2025-12-17 | 6.77 | 6.96 | 6.73 | 6.92 | +2.67% | 1.85 | 1.40% |
| 2025-12-16 | 6.86 | 6.86 | 6.68 | 6.74 | -1.46% | 1.81 | 1.39% |
| 2025-12-15 | 6.92 | 6.97 | 6.82 | 6.84 | -1.87% | 2.03 | 1.53% |
| 2025-12-12 | 7.09 | 7.13 | 6.90 | 6.97 | -1.13% | 3.24 | 2.41% |
| 2025-12-11 | 7.16 | 7.21 | 7.05 | 7.05 | -1.12% | 1.92 | 1.40% |
| 2025-12-10 | 7.15 | 7.24 | 7.05 | 7.13 | 0.00% | 1.88 | 1.36% |
| 2025-12-09 | 7.22 | 7.26 | 7.10 | 7.13 | -1.93% | 1.68 | 1.21% |
| 2025-12-08 | 7.21 | 7.31 | 7.15 | 7.27 | +1.25% | 2.26 | 1.62% |
| 2025-12-05 | 7.09 | 7.20 | 6.97 | 7.18 | +1.56% | 1.92 | 1.40% |
| 2025-12-04 | 7.12 | 7.19 | 7.03 | 7.07 | -0.70% | 1.80 | 1.32% |
| 2025-12-03 | 7.28 | 7.36 | 7.08 | 7.12 | -2.06% | 2.38 | 1.72% |
| 2025-12-02 | 7.42 | 7.44 | 7.25 | 7.27 | -2.42% | 2.48 | 1.76% |
| 2025-12-01 | 7.51 | 7.69 | 7.38 | 7.45 | -1.72% | 3.59 | 2.48% |
| 2025-11-28 | 7.20 | 7.59 | 7.18 | 7.58 | +5.13% | 4.05 | 2.83% |
| 2025-11-27 | 7.08 | 7.36 | 7.07 | 7.21 | +1.69% | 3.28 | 2.35% |
| 2025-11-26 | 7.26 | 7.26 | 7.08 | 7.09 | -2.21% | 2.69 | 1.95% |
| 2025-11-25 | 7.09 | 7.31 | 7.02 | 7.25 | +3.13% | 3.46 | 2.49% |
| 2025-11-24 | 7.21 | 7.24 | 6.93 | 7.03 | +0.14% | 3.84 | 2.83% |
| 2025-11-21 | 7.80 | 7.89 | 7.02 | 7.02 | -11.59% | 6.78 | 4.79% |