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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.01 | 7.16 | 6.88 | 7.14 | +1.56% | 2.19 | 1.62% |
| 2025-10-22 | 7.11 | 7.15 | 6.99 | 7.03 | -1.40% | 2.01 | 1.48% |
| 2025-10-21 | 6.99 | 7.26 | 6.93 | 7.13 | +2.44% | 2.51 | 1.82% |
| 2025-10-20 | 6.99 | 7.03 | 6.90 | 6.96 | +1.46% | 1.90 | 1.42% |
| 2025-10-17 | 7.06 | 7.25 | 6.82 | 6.86 | -3.38% | 2.91 | 2.15% |
| 2025-10-16 | 7.14 | 7.18 | 7.05 | 7.10 | -0.14% | 1.88 | 1.37% |
| 2025-10-15 | 7.18 | 7.30 | 6.99 | 7.11 | +0.57% | 2.74 | 2.00% |
| 2025-10-14 | 7.44 | 7.47 | 7.05 | 7.07 | -3.81% | 3.50 | 2.51% |
| 2025-10-13 | 7.02 | 7.38 | 7.00 | 7.35 | +0.14% | 3.02 | 2.18% |
| 2025-10-10 | 7.75 | 7.83 | 7.29 | 7.34 | -5.78% | 4.67 | 3.24% |
| 2025-10-09 | 7.95 | 8.10 | 7.73 | 7.79 | +0.13% | 6.18 | 4.07% |
| 2025-09-30 | 7.49 | 7.85 | 7.40 | 7.78 | +3.87% | 5.20 | 3.50% |
| 2025-09-29 | 7.16 | 7.58 | 7.15 | 7.49 | +4.32% | 4.72 | 3.29% |
| 2025-09-26 | 7.28 | 7.43 | 7.17 | 7.18 | -1.51% | 2.71 | 1.92% |
| 2025-09-25 | 7.16 | 7.35 | 7.16 | 7.29 | +1.11% | 2.60 | 1.85% |
| 2025-09-24 | 6.96 | 7.23 | 6.93 | 7.21 | +3.00% | 2.87 | 2.09% |
| 2025-09-23 | 7.16 | 7.21 | 6.85 | 7.00 | -2.23% | 3.39 | 2.52% |
| 2025-09-22 | 7.25 | 7.34 | 7.10 | 7.16 | -1.51% | 2.34 | 1.69% |
| 2025-09-19 | 7.19 | 7.36 | 7.19 | 7.27 | +1.11% | 3.04 | 2.16% |
| 2025-09-18 | 7.48 | 7.48 | 7.13 | 7.19 | -4.13% | 4.78 | 3.39% |