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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.32 | 7.55 | 7.22 | 7.50 | +2.18% | 4.68 | 3.28% |
| 2025-09-16 | 7.45 | 7.48 | 7.18 | 7.34 | -0.68% | 4.18 | 2.97% |
| 2025-09-15 | 7.43 | 7.68 | 7.39 | 7.39 | -0.14% | 5.60 | 3.85% |
| 2025-09-12 | 7.57 | 7.58 | 7.30 | 7.40 | -2.63% | 5.89 | 4.12% |
| 2025-09-11 | 7.47 | 7.71 | 7.36 | 7.60 | +1.74% | 6.69 | 4.60% |
| 2025-09-10 | 7.65 | 7.84 | 7.45 | 7.47 | -6.04% | 9.23 | 6.31% |
| 2025-09-09 | 7.09 | 8.21 | 7.03 | 7.95 | +10.88% | 13.50 | 9.01% |
| 2025-09-08 | 7.06 | 7.30 | 6.81 | 7.17 | +3.91% | 8.31 | 6.11% |
| 2025-09-05 | 6.47 | 6.90 | 6.46 | 6.90 | +7.98% | 7.95 | 6.07% |
| 2025-09-04 | 6.33 | 6.87 | 6.29 | 6.39 | +1.75% | 6.28 | 4.96% |
| 2025-09-03 | 6.38 | 6.52 | 6.23 | 6.28 | -1.41% | 2.57 | 2.09% |
| 2025-09-02 | 6.47 | 6.51 | 6.32 | 6.37 | -1.85% | 2.47 | 2.00% |
| 2025-09-01 | 6.29 | 6.52 | 6.26 | 6.49 | +3.67% | 3.53 | 2.85% |
| 2025-08-29 | 6.15 | 6.40 | 6.05 | 6.26 | +1.62% | 2.95 | 2.45% |
| 2025-08-28 | 6.08 | 6.20 | 5.95 | 6.16 | +0.49% | 2.43 | 2.06% |
| 2025-08-27 | 6.30 | 6.36 | 6.11 | 6.13 | -2.70% | 2.43 | 2.01% |
| 2025-08-26 | 6.38 | 6.40 | 6.28 | 6.30 | -1.25% | 2.24 | 1.83% |
| 2025-08-25 | 6.14 | 6.53 | 6.14 | 6.38 | +5.80% | 5.69 | 4.59% |
| 2025-08-22 | 5.97 | 6.06 | 5.96 | 6.03 | +0.84% | 1.68 | 1.45% |
| 2025-08-21 | 6.08 | 6.08 | 5.93 | 5.98 | -1.48% | 1.71 | 1.48% |