五矿新能 (688779) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	10.98	10.66	-0.40	-3.62%	10.66	11.27	558414	60996	2.89%
2026-05-07	11.17	11.06	-0.12	-1.07%	10.81	11.19	502684	55234	2.61%
2026-05-06	10.92	11.18	0.38	3.52%	10.64	11.23	715970	78352	3.71%
2026-04-30	11.17	10.80	-0.47	-4.17%	10.73	11.34	552819	60228	2.87%
2026-04-29	11.00	11.27	-0.14	-1.23%	10.43	11.34	789539	86499	4.09%
2026-04-28	11.36	11.41	0.18	1.60%	11.21	11.52	433760	49332	2.25%
2026-04-27	11.35	11.23	-0.02	-0.18%	11.08	11.54	314496	35316	1.63%
2026-04-24	10.90	11.25	0.29	2.65%	10.87	11.34	408276	45480	2.12%
2026-04-23	11.09	10.96	-0.20	-1.79%	10.75	11.25	337235	36854	1.75%
2026-04-22	10.93	11.16	0.20	1.82%	10.92	11.43	354885	39687	1.84%
2026-04-21	10.98	10.96	0.04	0.37%	10.71	11.15	327676	35893	1.70%
2026-04-20	11.00	10.92	-0.13	-1.18%	10.86	11.08	249195	27279	1.29%
2026-04-17	10.86	11.05	0.13	1.19%	10.82	11.13	303159	33294	1.57%
2026-04-16	10.75	10.92	0.20	1.87%	10.69	11.06	278565	30413	1.44%
2026-04-15	11.17	10.72	-0.44	-3.94%	10.67	11.19	381354	41465	1.98%
2026-04-14	11.01	11.16	0.24	2.20%	10.91	11.20	337236	37245	1.75%
2026-04-13	10.74	10.92	0.16	1.49%	10.69	10.99	284756	31082	1.48%
2026-04-10	10.72	10.76	0.07	0.65%	10.71	11.10	300681	32832	1.56%
2026-04-09	10.74	10.69	-0.07	-0.65%	10.50	10.81	222003	23690	1.15%
2026-04-08	10.60	10.76	0.45	4.36%	10.51	10.79	278880	29729	1.45%
2026-04-07	10.29	10.31	0.01	0.10%	10.26	10.58	190939	19840	0.99%
2026-04-03	10.32	10.30	-0.02	-0.19%	9.85	10.40	312963	31646	1.62%
2026-04-02	10.56	10.32	-0.24	-2.27%	10.24	10.62	225193	23387	1.17%
2026-04-01	10.60	10.56	0.15	1.44%	10.45	10.75	224949	23833	1.17%
2026-03-31	10.67	10.41	-0.26	-2.44%	10.30	10.68	307332	32255	1.59%
2026-03-30	10.85	10.67	-0.26	-2.38%	10.41	10.89	324644	34451	1.68%
2026-03-27	10.60	10.93	0.21	1.96%	10.54	11.07	354582	38591	1.84%
2026-03-26	10.76	10.72	-0.05	-0.46%	10.66	11.16	364913	39776	1.89%
2026-03-25	10.71	10.77	0.15	1.41%	10.55	10.88	327536	35198	1.70%
2026-03-24	10.66	10.62	0.19	1.82%	10.12	10.82	372634	39034	1.93%
2026-03-23	10.61	10.43	-0.33	-3.07%	10.30	11.11	526202	56131	2.73%
2026-03-20	10.79	10.76	0.02	0.19%	10.72	11.22	432476	47372	2.24%
2026-03-19	11.00	10.74	-0.40	-3.59%	10.65	11.09	388409	42109	2.01%
2026-03-18	11.35	11.14	-0.17	-1.50%	10.96	11.40	358759	39939	1.86%
2026-03-17	11.94	11.31	-0.57	-4.80%	11.26	12.04	380871	43936	1.97%
2026-03-16	11.79	11.88	-0.02	-0.17%	11.72	12.03	324762	38532	1.68%
2026-03-13	12.22	11.90	-0.36	-2.94%	11.80	12.40	415404	50251	2.15%
2026-03-12	12.36	12.26	-0.19	-1.53%	12.10	12.55	440296	54166	2.28%
2026-03-11	11.64	12.45	0.79	6.78%	11.64	12.78	732453	91155	3.80%
2026-03-10	11.37	11.66	0.42	3.74%	11.35	11.84	451550	52596	2.34%
2026-03-09	11.03	11.24	-0.06	-0.53%	10.81	11.33	393772	43457	2.04%
2026-03-06	11.04	11.30	0.23	2.08%	10.83	11.40	428462	47907	2.22%
2026-03-05	11.00	11.07	0.31	2.88%	10.91	11.24	450534	50022	2.34%
2026-03-04	10.75	10.76	-0.09	-0.83%	10.60	10.99	529239	57123	2.74%
2026-03-03	11.68	10.85	-0.90	-7.66%	10.83	11.73	763528	85061	3.96%
2026-03-02	11.39	11.75	0.20	1.73%	11.38	11.92	575373	67183	2.98%
2026-02-27	11.49	11.55	0.00	0.00%	11.28	11.62	387665	44511	2.01%
2026-02-26	11.71	11.55	-0.12	-1.03%	11.43	11.85	533807	61781	2.77%
2026-02-25	10.66	11.67	1.02	9.58%	10.63	11.83	799352	91659	4.14%
2026-02-24	10.50	10.65	0.30	2.90%	10.50	10.95	426662	45562	2.21%
2026-02-13	10.45	10.35	-0.07	-0.67%	10.28	10.50	290827	30234	1.51%
2026-02-12	10.20	10.42	0.23	2.26%	10.03	10.48	362836	37391	1.88%
2026-02-11	9.90	10.19	0.29	2.93%	9.85	10.32	414770	42177	2.15%
2026-02-10	9.92	9.90	-0.07	-0.70%	9.85	10.04	232498	23067	1.21%
2026-02-09	10.11	9.97	0.06	0.61%	9.93	10.24	358279	35986	1.86%
2026-02-06	9.58	9.91	0.24	2.48%	9.40	10.11	453637	44733	2.35%
2026-02-05	9.84	9.67	-0.24	-2.42%	9.58	9.86	346171	33538	1.79%
2026-02-04	9.77	9.91	0.09	0.92%	9.68	9.96	363388	35685	1.88%
2026-02-03	9.73	9.82	0.26	2.72%	9.54	9.84	394575	38338	2.05%
2026-02-02	9.84	9.56	-0.41	-4.11%	9.50	10.01	609357	59058	3.16%
2026-01-30	10.51	9.97	-0.64	-6.03%	9.69	10.60	851317	85264	4.41%
2026-01-29	10.71	10.61	-0.09	-0.84%	10.41	11.03	698626	75128	3.62%