五矿新能(688779)股票行情 五矿新能股票行情 688779股票行情_爱股网
五矿新能(688779)股票行情
五矿新能(688779)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 7.03 | 6.95 | -0.03 | -0.43% | 6.94 | 7.14 | 348428 | 24433.63 | 1.81% | 0.00 |
| 2025-10-24 | 7.08 | 6.98 | -0.16 | -2.24% | 6.94 | 7.14 | 385010 | 27003.29 | 2.00% | 0.00 |
| 2025-10-23 | 7.01 | 7.14 | 0.11 | 1.56% | 6.88 | 7.16 | 311710 | 21857.52 | 1.62% | 12.00 |
| 2025-10-22 | 7.11 | 7.03 | -0.10 | -1.40% | 6.99 | 7.15 | 285945 | 20130.89 | 1.48% | 0.00 |
| 2025-10-21 | 6.99 | 7.13 | 0.17 | 2.44% | 6.93 | 7.26 | 351779 | 25101.07 | 1.82% | 0.00 |
| 2025-10-20 | 6.99 | 6.96 | 0.10 | 1.46% | 6.90 | 7.03 | 273223 | 19037.14 | 1.42% | 0.00 |
| 2025-10-17 | 7.06 | 6.86 | -0.24 | -3.38% | 6.82 | 7.25 | 415123 | 29067.55 | 2.15% | 0.00 |
| 2025-10-16 | 7.14 | 7.10 | -0.01 | -0.14% | 7.05 | 7.18 | 263883 | 18761.20 | 1.37% | 0.00 |
| 2025-10-15 | 7.18 | 7.11 | 0.04 | 0.57% | 6.99 | 7.30 | 386088 | 27439.23 | 2.00% | 0.00 |
| 2025-10-14 | 7.44 | 7.07 | -0.28 | -3.81% | 7.05 | 7.47 | 484447 | 34996.18 | 2.51% | 0.00 |
| 2025-10-13 | 7.02 | 7.35 | 0.01 | 0.14% | 7.00 | 7.38 | 419638 | 30233.70 | 2.18% | 0.00 |
| 2025-10-10 | 7.75 | 7.34 | -0.45 | -5.78% | 7.29 | 7.83 | 625959 | 46675.40 | 3.24% | 0.00 |
| 2025-10-09 | 7.95 | 7.79 | 0.01 | 0.13% | 7.73 | 8.10 | 784332 | 61810.29 | 4.07% | 0.00 |
| 2025-09-30 | 7.49 | 7.78 | 0.29 | 3.87% | 7.40 | 7.85 | 676164 | 52043.92 | 3.50% | 30.00 |
| 2025-09-29 | 7.16 | 7.49 | 0.31 | 4.32% | 7.15 | 7.58 | 635018 | 47194.72 | 3.29% | 56.06 |
| 2025-09-26 | 7.28 | 7.18 | -0.11 | -1.51% | 7.17 | 7.43 | 371187 | 27070.71 | 1.92% | 0.00 |
| 2025-09-25 | 7.16 | 7.29 | 0.08 | 1.11% | 7.16 | 7.35 | 357738 | 26017.06 | 1.85% | 21.00 |
| 2025-09-24 | 6.96 | 7.21 | 0.21 | 3.00% | 6.93 | 7.23 | 403433 | 28656.21 | 2.09% | 0.00 |
| 2025-09-23 | 7.16 | 7.00 | -0.16 | -2.23% | 6.85 | 7.21 | 485738 | 33905.49 | 2.52% | 0.00 |
| 2025-09-22 | 7.25 | 7.16 | -0.11 | -1.51% | 7.10 | 7.34 | 326974 | 23430.28 | 1.69% | 0.00 |
| 2025-09-19 | 7.19 | 7.27 | 0.08 | 1.11% | 7.19 | 7.36 | 416940 | 30364.77 | 2.16% | 0.00 |
| 2025-09-18 | 7.48 | 7.19 | -0.31 | -4.13% | 7.13 | 7.48 | 654831 | 47792.67 | 3.39% | 0.30 |
| 2025-09-17 | 7.32 | 7.50 | 0.16 | 2.18% | 7.22 | 7.55 | 632244 | 46823.48 | 3.28% | 0.00 |
| 2025-09-16 | 7.45 | 7.34 | -0.05 | -0.68% | 7.18 | 7.48 | 572692 | 41800.74 | 2.97% | 0.00 |
| 2025-09-15 | 7.43 | 7.39 | -0.01 | -0.14% | 7.39 | 7.68 | 743571 | 56049.86 | 3.85% | 0.00 |
| 2025-09-12 | 7.57 | 7.40 | -0.20 | -2.63% | 7.30 | 7.58 | 795149 | 58926.80 | 4.12% | 0.00 |
| 2025-09-11 | 7.47 | 7.60 | 0.13 | 1.74% | 7.36 | 7.71 | 887226 | 66888.34 | 4.60% | 0.00 |
| 2025-09-10 | 7.65 | 7.47 | -0.48 | -6.04% | 7.45 | 7.84 | 1216580 | 92253.23 | 6.31% | 0.00 |
| 2025-09-09 | 7.09 | 7.95 | 0.78 | 10.88% | 7.03 | 8.21 | 1737653 | 135040.28 | 9.01% | 0.00 |
| 2025-09-08 | 7.06 | 7.17 | 0.27 | 3.91% | 6.81 | 7.30 | 1179702 | 83129.52 | 6.11% | 2.00 |
| 2025-09-05 | 6.47 | 6.90 | 0.51 | 7.98% | 6.46 | 6.90 | 1171833 | 79542.95 | 6.07% | 129.04 |
| 2025-09-04 | 6.33 | 6.39 | 0.11 | 1.75% | 6.29 | 6.87 | 956478 | 62843.77 | 4.96% | 0.00 |
| 2025-09-03 | 6.38 | 6.28 | -0.09 | -1.41% | 6.23 | 6.52 | 402855 | 25689.84 | 2.09% | 0.00 |
| 2025-09-02 | 6.47 | 6.37 | -0.12 | -1.85% | 6.32 | 6.51 | 385255 | 24650.44 | 2.00% | 0.00 |
| 2025-09-01 | 6.29 | 6.49 | 0.23 | 3.67% | 6.26 | 6.52 | 550670 | 35315.16 | 2.85% | 29.00 |
| 2025-08-29 | 6.15 | 6.26 | 0.10 | 1.62% | 6.05 | 6.40 | 472013 | 29537.71 | 2.45% | 0.00 |
| 2025-08-28 | 6.08 | 6.16 | 0.03 | 0.49% | 5.95 | 6.20 | 398331 | 24318.10 | 2.06% | 2.00 |
| 2025-08-27 | 6.30 | 6.13 | -0.17 | -2.70% | 6.11 | 6.36 | 387237 | 24264.50 | 2.01% | 0.00 |
| 2025-08-26 | 6.38 | 6.30 | -0.08 | -1.25% | 6.28 | 6.40 | 352736 | 22387.77 | 1.83% | 0.00 |
| 2025-08-25 | 6.14 | 6.38 | 0.35 | 5.80% | 6.14 | 6.53 | 885017 | 56892.95 | 4.59% | 0.00 |
| 2025-08-22 | 5.97 | 6.03 | 0.05 | 0.84% | 5.96 | 6.06 | 279827 | 16836.92 | 1.45% | 0.00 |
| 2025-08-21 | 6.08 | 5.98 | -0.09 | -1.48% | 5.93 | 6.08 | 284914 | 17052.71 | 1.48% | 0.00 |
| 2025-08-20 | 5.99 | 6.07 | 0.06 | 1.00% | 5.95 | 6.07 | 263624 | 15853.68 | 1.37% | 500.00 |
| 2025-08-19 | 5.96 | 6.01 | 0.06 | 1.01% | 5.93 | 6.04 | 257569 | 15427.59 | 1.34% | 0.00 |
| 2025-08-18 | 5.92 | 5.95 | 0.03 | 0.51% | 5.92 | 6.03 | 304711 | 18168.42 | 1.58% | 0.00 |
| 2025-08-15 | 5.77 | 5.92 | 0.14 | 2.42% | 5.77 | 5.93 | 236840 | 13960.30 | 1.23% | 0.00 |
| 2025-08-14 | 5.93 | 5.78 | -0.15 | -2.53% | 5.78 | 5.94 | 254289 | 14866.74 | 1.32% | 0.00 |
| 2025-08-13 | 5.92 | 5.93 | 0.03 | 0.51% | 5.88 | 5.97 | 228309 | 13525.83 | 1.18% | 0.00 |
| 2025-08-12 | 6.04 | 5.90 | -0.08 | -1.34% | 5.84 | 6.04 | 295283 | 17399.58 | 1.53% | 0.00 |
| 2025-08-11 | 5.86 | 5.98 | 0.27 | 4.73% | 5.80 | 6.05 | 529100 | 31398.01 | 2.74% | 308.04 |
| 2025-08-08 | 5.69 | 5.71 | 0.02 | 0.35% | 5.67 | 5.73 | 129894 | 7400.78 | 0.67% | 0.00 |
| 2025-08-07 | 5.75 | 5.69 | -0.06 | -1.04% | 5.68 | 5.77 | 167541 | 9571.00 | 0.87% | 0.00 |
| 2025-08-06 | 5.75 | 5.75 | 0.06 | 1.05% | 5.69 | 5.80 | 191947 | 11031.67 | 0.99% | 0.00 |
| 2025-08-05 | 5.70 | 5.69 | -0.01 | -0.18% | 5.67 | 5.74 | 145834 | 8305.91 | 0.76% | 0.00 |
| 2025-08-04 | 5.63 | 5.70 | 0.07 | 1.24% | 5.56 | 5.71 | 184600 | 10402.67 | 0.96% | 0.00 |
| 2025-08-01 | 5.67 | 5.63 | -0.04 | -0.71% | 5.61 | 5.70 | 159322 | 9002.72 | 0.83% | 0.00 |
| 2025-07-31 | 5.75 | 5.67 | -0.12 | -2.07% | 5.64 | 5.82 | 236710 | 13508.13 | 1.23% | 0.00 |
| 2025-07-30 | 5.90 | 5.79 | -0.09 | -1.53% | 5.73 | 5.92 | 258501 | 15046.36 | 1.34% | 0.00 |
| 2025-07-29 | 5.81 | 5.88 | 0.05 | 0.86% | 5.80 | 5.88 | 221475 | 12942.02 | 1.15% | 0.00 |
| 2025-07-28 | 5.79 | 5.83 | 0.05 | 0.87% | 5.71 | 5.90 | 276861 | 16140.09 | 1.44% | 0.00 |
| 2025-07-25 | 5.87 | 5.78 | -0.08 | -1.37% | 5.77 | 5.87 | 233993 | 13583.56 | 1.21% | 0.00 |
| 2025-07-24 | 5.62 | 5.86 | 0.23 | 4.09% | 5.62 | 5.89 | 422741 | 24502.38 | 2.19% | 0.00 |
| 2025-07-23 | 5.77 | 5.63 | -0.14 | -2.43% | 5.60 | 5.79 | 365773 | 20811.42 | 1.90% | 0.00 |
| 2025-07-22 | 5.55 | 5.77 | 0.21 | 3.78% | 5.53 | 5.85 | 431408 | 24720.06 | 2.24% | 0.00 |
| 2025-07-21 | 5.53 | 5.56 | 0.05 | 0.91% | 5.48 | 5.60 | 224789 | 12487.14 | 1.17% | 0.00 |
| 2025-07-18 | 5.39 | 5.51 | 0.16 | 2.99% | 5.39 | 5.52 | 278412 | 15231.00 | 1.44% | 0.00 |
| 2025-07-17 | 5.33 | 5.35 | 0.05 | 0.94% | 5.28 | 5.36 | 144300 | 7683.77 | 0.75% | 0.00 |
| 2025-07-16 | 5.31 | 5.30 | 0.01 | 0.19% | 5.27 | 5.33 | 100867 | 5345.30 | 0.52% | 0.00 |
| 2025-07-15 | 5.43 | 5.29 | -0.10 | -1.86% | 5.26 | 5.43 | 185251 | 9851.38 | 0.96% | 0.00 |
| 2025-07-14 | 5.46 | 5.39 | -0.02 | -0.37% | 5.38 | 5.51 | 168553 | 9156.86 | 0.87% | 0.00 |
| 2025-07-11 | 5.39 | 5.41 | 0.04 | 0.74% | 5.33 | 5.47 | 201070 | 10872.02 | 1.04% | 0.00 |
| 2025-07-10 | 5.35 | 5.37 | 0.02 | 0.37% | 5.33 | 5.39 | 110726 | 5937.96 | 0.57% | 0.00 |
| 2025-07-09 | 5.40 | 5.35 | -0.02 | -0.37% | 5.33 | 5.40 | 120517 | 6450.91 | 0.62% | 0.00 |
| 2025-07-08 | 5.31 | 5.37 | 0.07 | 1.32% | 5.28 | 5.40 | 163613 | 8759.58 | 0.85% | 0.00 |
| 2025-07-07 | 5.26 | 5.30 | 0.03 | 0.57% | 5.26 | 5.34 | 102103 | 5419.19 | 0.53% | 0.00 |
| 2025-07-04 | 5.40 | 5.27 | -0.12 | -2.23% | 5.26 | 5.40 | 190057 | 10081.33 | 0.99% | 0.00 |
| 2025-07-03 | 5.42 | 5.39 | -0.03 | -0.55% | 5.33 | 5.44 | 137529 | 7397.98 | 0.71% | 0.00 |
| 2025-07-02 | 5.37 | 5.42 | 0.02 | 0.37% | 5.32 | 5.44 | 150751 | 8101.45 | 0.78% | 0.00 |
| 2025-07-01 | 5.44 | 5.40 | -0.04 | -0.74% | 5.32 | 5.45 | 204822 | 11019.73 | 1.06% | 0.00 |
| 2025-06-30 | 5.46 | 5.44 | -0.04 | -0.73% | 5.40 | 5.52 | 272967 | 14840.55 | 1.41% | 0.00 |
上证大盘股票行情在线 K线走势图
五矿新能(688779)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
