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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.19 | 8.39 | 7.90 | 7.94 | -3.17% | 5.08 | 3.25% |
| 2025-11-19 | 8.38 | 8.59 | 8.15 | 8.20 | -2.38% | 5.49 | 3.43% |
| 2025-11-18 | 9.03 | 9.08 | 8.31 | 8.40 | -7.49% | 10.18 | 6.16% |
| 2025-11-17 | 9.01 | 9.44 | 8.86 | 9.08 | +0.78% | 8.82 | 5.03% |
| 2025-11-14 | 8.65 | 9.33 | 8.64 | 9.01 | +1.58% | 12.47 | 7.15% |
| 2025-11-13 | 7.81 | 9.38 | 7.81 | 8.87 | +12.71% | 17.11 | 10.11% |
| 2025-11-12 | 7.86 | 8.02 | 7.62 | 7.87 | +0.13% | 6.45 | 4.28% |
| 2025-11-11 | 7.46 | 8.06 | 7.44 | 7.86 | +5.22% | 7.74 | 5.16% |
| 2025-11-10 | 7.55 | 7.66 | 7.38 | 7.47 | -0.13% | 4.46 | 3.08% |
| 2025-11-07 | 7.21 | 7.59 | 7.09 | 7.48 | +3.31% | 4.99 | 3.49% |
| 2025-11-06 | 7.19 | 7.38 | 7.08 | 7.24 | +1.26% | 2.62 | 1.88% |
| 2025-11-05 | 6.83 | 7.20 | 6.82 | 7.15 | +3.47% | 3.47 | 2.54% |
| 2025-11-04 | 7.02 | 7.12 | 6.86 | 6.91 | -2.40% | 2.22 | 1.65% |
| 2025-11-03 | 7.20 | 7.28 | 6.94 | 7.08 | -2.34% | 3.56 | 2.62% |
| 2025-10-31 | 7.16 | 7.54 | 7.13 | 7.25 | +0.69% | 4.88 | 3.42% |
| 2025-10-30 | 7.04 | 7.34 | 7.02 | 7.20 | +2.27% | 4.02 | 2.90% |
| 2025-10-29 | 6.91 | 7.05 | 6.89 | 7.04 | +1.73% | 1.80 | 1.34% |
| 2025-10-28 | 6.93 | 7.00 | 6.87 | 6.92 | -0.43% | 1.65 | 1.23% |
| 2025-10-27 | 7.03 | 7.14 | 6.94 | 6.95 | -0.43% | 2.44 | 1.81% |
| 2025-10-24 | 7.08 | 7.14 | 6.94 | 6.98 | -2.24% | 2.70 | 2.00% |