厦钨新能

688778
🏛️ 中国 →
79.51
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 82.43 82.66 81.78 82.40 1,400.6K
09:35 82.40 83.45 82.21 83.20 590.5K
09:40 83.39 84.13 83.10 83.77 480.0K
09:45 83.69 84.20 83.16 83.63 440.0K
09:50 83.67 83.67 82.59 82.73 451.1K
09:55 82.77 83.13 82.05 82.30 483.2K
10:00 82.29 82.29 81.80 81.89 513.8K
10:05 81.89 81.89 81.05 81.20 885.9K
10:10 81.20 81.20 80.12 80.22 1,408.4K
10:15 80.39 80.91 80.00 80.19 973.6K
10:20 80.04 81.20 80.00 81.20 590.0K
10:25 81.22 81.82 81.22 81.78 258.9K
10:30 81.72 82.25 81.33 81.81 169.5K
10:35 81.81 82.25 81.80 82.13 243.9K
10:40 82.00 82.18 81.01 81.07 144.3K
10:45 81.07 81.98 81.07 81.88 138.9K
10:50 81.68 81.96 81.43 81.90 119.8K
10:55 81.91 82.17 81.89 82.06 126.3K
11:00 82.01 82.60 82.00 82.28 202.3K
11:05 82.26 82.29 82.08 82.08 134.4K
11:10 82.00 82.16 81.43 81.97 147.4K
11:15 81.97 82.10 81.15 81.15 77.0K
11:20 81.21 81.73 80.86 80.86 281.5K
11:25 81.07 81.60 80.60 81.60 190.9K
13:00 81.01 81.64 80.72 81.32 381.2K
13:05 81.50 81.68 81.08 81.40 138.1K
13:10 81.24 81.36 81.00 81.05 153.9K
13:15 81.05 81.18 80.91 80.91 91.1K
13:20 80.91 81.54 80.80 81.40 165.2K
13:25 81.40 81.91 81.35 81.50 118.8K
13:30 81.50 81.50 81.02 81.07 89.9K
13:35 81.07 81.20 81.00 81.10 103.2K
13:40 81.01 81.20 80.91 81.20 118.0K
13:45 81.11 81.78 81.11 81.77 245.7K
13:50 81.78 81.80 81.19 81.27 257.5K
13:55 81.28 81.28 80.73 80.74 178.8K
14:00 80.73 81.03 80.70 81.00 146.4K
14:05 80.94 81.03 80.90 81.01 170.4K
14:10 80.96 81.10 80.80 80.80 143.2K
14:15 80.80 80.88 80.70 80.84 151.0K
14:20 80.88 80.90 80.70 80.70 97.1K
14:25 80.70 80.70 80.22 80.40 273.0K
14:30 80.40 80.40 79.80 79.86 486.3K
14:35 79.89 80.13 79.68 79.99 323.1K
14:40 79.97 80.40 79.89 80.38 251.8K
14:45 80.45 80.68 80.21 80.41 200.7K
14:50 80.41 80.45 79.88 79.88 506.9K
14:55 79.88 79.88 79.60 79.71 314.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 82.18 84.22 79.51 79.51 15.7M
2025-09-25 88.94 88.94 84.39 84.39 18.7M
2025-09-24 82.99 91.51 79.42 91.38 22.3M
2025-09-23 84.36 87.98 82.19 83.92 16.1M
2025-09-22 84.20 86.51 82.70 84.35 13.4M
2025-09-19 81.00 91.19 81.00 86.70 22.7M
2025-09-18 79.46 84.44 78.78 80.69 19.8M
2025-09-17 81.00 81.89 79.33 79.41 14.3M
2025-09-16 82.18 84.32 80.13 80.94 18.8M
2025-09-15 84.00 87.68 82.37 82.82 21.5M
2025-09-12 85.81 90.50 81.66 86.53 24.5M
2025-09-11 83.66 89.00 81.00 86.00 23.8M
2025-09-10 78.50 84.99 78.20 82.11 25.5M
2025-09-09 77.20 86.94 77.20 85.11 30.9M
2025-09-08 73.20 82.09 71.50 79.01 36.4M
2025-09-05 57.59 68.41 57.05 68.41 23.5M
2025-09-04 60.19 62.99 55.91 57.01 14.2M
2025-09-03 61.20 63.20 59.68 60.20 12.7M
2025-09-02 59.75 63.82 59.21 61.20 16.8M
2025-09-01 58.72 60.34 57.55 59.20 13.7M
2025-08-29 54.00 60.38 53.78 58.39 16.9M
2025-08-28 53.98 54.85 52.00 53.71 9.4M
2025-08-27 54.88 56.48 54.04 54.08 7.4M
2025-08-26 56.00 56.05 54.77 54.91 5.5M
2025-08-25 55.65 57.50 55.00 56.25 8.5M
2025-08-22 54.30 55.88 54.20 55.65 7.3M
2025-08-21 57.00 57.10 53.79 54.71 12.5M
2025-08-20 56.41 57.38 54.94 57.30 7.4M
2025-08-19 56.95 58.87 56.48 56.77 10.3M
2025-08-18 51.60 58.58 51.51 56.95 13.6M
2025-08-15 51.00 52.22 51.00 51.43 5.7M
2025-08-14 52.53 52.65 51.00 51.48 5.5M
2025-08-13 50.99 52.78 50.75 52.58 7.5M
2025-08-12 52.00 52.00 50.60 51.20 4.0M
2025-08-11 49.21 52.18 49.20 51.85 8.3M
2025-08-08 49.70 50.10 48.85 49.22 4.2M
2025-08-07 52.00 52.00 49.51 49.86 7.5M
2025-08-06 50.02 52.40 49.70 52.17 6.4M
2025-08-05 50.59 51.00 49.80 50.12 4.0M
2025-08-04 49.88 50.50 49.13 50.14 4.0M
2025-08-01 49.22 51.35 48.50 49.81 5.3M
2025-07-31 50.10 51.19 48.98 49.20 5.4M
2025-07-30 52.57 52.60 49.95 50.37 6.9M
2025-07-29 50.35 54.08 50.00 52.58 11.0M
2025-07-28 48.03 50.82 47.03 50.35 9.6M
2025-07-25 48.50 48.83 47.83 48.13 4.5M
2025-07-24 47.53 49.36 47.34 48.84 8.0M
2025-07-23 50.20 50.20 47.38 47.66 9.7M
2025-07-22 49.40 50.68 47.50 49.90 9.7M
2025-07-21 48.90 49.87 47.78 48.14 7.1M
2025-07-18 46.56 48.88 46.40 48.25 10.1M
2025-07-17 46.01 46.68 45.55 46.10 6.7M
2025-07-16 45.87 46.93 45.55 45.99 5.6M
2025-07-15 45.50 46.63 45.44 45.92 4.9M
2025-07-14 45.79 46.11 45.00 45.65 4.0M
2025-07-11 45.51 46.46 45.31 45.74 3.8M
2025-07-10 46.25 46.48 45.46 45.60 5.5M
2025-07-09 46.94 47.59 46.11 46.33 4.8M
2025-07-08 46.88 47.49 46.46 46.98 5.1M
2025-07-07 45.96 47.86 45.67 47.09 5.4M
2025-07-04 47.50 47.50 45.65 46.40 8.7M
2025-07-03 47.00 49.79 46.18 47.88 9.0M
2025-07-02 47.08 47.65 46.66 47.01 5.9M
2025-07-01 46.92 47.53 45.39 47.45 8.7M
2025-06-30 46.58 47.58 46.18 46.60 10.2M
2025-06-27 49.12 49.91 47.32 47.92 11.7M
2025-06-26 49.33 51.65 48.79 48.89 10.9M
2025-06-25 49.67 50.68 49.17 50.66 11.1M
2025-06-24 45.78 49.58 45.71 49.33 12.6M
2025-06-23 45.83 46.93 45.32 45.92 6.9M
2025-06-20 44.63 46.13 44.63 45.83 8.0M
2025-06-19 45.01 47.49 44.38 44.63 9.7M
2025-06-18 44.67 45.25 44.17 45.09 5.4M
2025-06-17 44.58 45.53 44.31 44.71 6.6M
2025-06-16 44.75 45.25 44.08 44.60 6.4M
2025-06-13 43.43 45.38 43.42 44.76 9.8M
2025-06-12 42.50 44.63 42.20 44.21 8.5M
2025-06-11 42.57 44.46 42.54 42.73 7.5M
2025-06-10 43.33 43.90 42.08 42.47 10.2M
2025-06-09 41.05 44.16 40.84 43.44 12.9M
2025-06-06 38.05 41.96 37.95 41.05 11.3M
2025-06-05 37.47 37.57 36.77 37.42 2.3M
2025-06-04 36.70 37.49 36.70 37.33 2.4M
2025-06-03 36.69 37.17 36.51 36.75 1.9M
2025-05-30 37.91 38.16 36.76 36.83 3.0M
2025-05-29 37.53 38.33 37.38 38.19 2.2M
2025-05-28 38.64 38.64 37.43 37.53 2.8M
2025-05-27 38.53 39.02 38.15 38.71 1.8M
2025-05-26 37.92 38.54 37.64 38.38 3.0M
2025-05-23 38.85 39.50 38.13 38.13 4.2M
2025-05-22 40.97 41.08 39.11 39.13 6.4M
2025-05-21 41.00 42.98 40.73 41.28 7.9M
2025-05-20 41.11 41.82 40.58 40.89 2.4M
2025-05-19 39.99 41.38 39.32 40.97 5.7M
2025-05-16 39.34 40.54 39.34 40.14 3.9M
2025-05-15 40.10 40.53 39.29 39.61 3.4M
2025-05-14 40.79 40.92 39.68 39.98 3.9M
2025-05-13 42.14 42.14 40.67 40.76 3.7M
2025-05-12 40.67 43.08 40.67 41.82 7.0M
2025-05-09 40.53 40.53 39.63 40.08 2.0M
2025-05-08 40.80 40.96 40.38 40.53 2.2M
2025-05-07 41.42 41.64 40.55 40.71 2.4M
2025-05-06 39.98 41.56 39.68 41.04 4.0M
2025-04-30 39.83 40.15 39.26 39.54 2.8M
2025-04-29 40.00 40.79 39.67 39.74 3.1M
2025-04-28 38.17 40.35 37.82 39.84 4.2M
2025-04-25 39.04 39.40 37.60 38.33 3.4M
2025-04-24 46.48 47.35 46.13 46.75 2.3M
2025-04-23 45.99 46.95 45.30 46.45 2.3M
2025-04-22 46.89 46.96 45.82 45.90 2.4M
2025-04-21 45.67 47.15 45.07 46.94 3.1M
2025-04-18 45.08 45.93 44.72 45.66 2.1M
2025-04-17 46.23 46.88 45.47 45.49 2.5M
2025-04-16 46.20 48.36 45.60 46.28 3.8M
2025-04-15 44.04 47.99 43.82 46.40 5.8M
2025-04-14 44.30 44.80 43.56 43.98 2.4M
2025-04-11 42.05 43.88 41.98 43.50 3.5M
2025-04-10 42.80 44.00 42.32 42.55 3.2M
2025-04-09 39.90 42.97 38.76 42.18 4.7M
2025-04-08 41.00 42.89 39.81 40.66 4.0M
2025-04-07 45.49 45.90 39.04 41.11 5.2M
2025-04-03 48.50 49.58 47.32 48.54 2.4M
2025-04-02 47.66 50.00 47.46 49.15 4.0M
2025-04-01 47.63 47.87 46.77 47.68 2.6M
2025-03-31 46.32 48.00 46.32 47.63 3.5M
2025-03-28 46.70 47.59 46.34 46.61 2.0M
2025-03-27 46.22 47.47 45.69 46.90 2.3M
2025-03-26 46.36 47.35 46.32 46.39 1.9M
2025-03-25 46.72 47.60 46.10 46.36 2.7M
2025-03-24 47.09 47.65 45.80 46.67 3.2M
2025-03-21 49.00 49.23 46.91 47.06 4.4M
2025-03-20 49.60 49.85 49.05 49.22 2.6M
2025-03-19 50.83 51.24 49.18 49.72 5.7M
2025-03-18 51.35 53.50 51.10 51.20 3.9M
2025-03-17 52.55 52.74 51.33 51.45 3.1M
2025-03-14 51.63 52.75 50.80 52.55 4.1M
2025-03-13 51.65 52.69 51.35 51.63 3.3M
2025-03-12 53.01 53.06 51.31 51.98 3.5M
2025-03-11 52.15 53.80 52.00 52.85 3.8M
2025-03-10 52.08 53.18 52.05 52.99 3.2M
2025-03-07 53.70 54.00 52.09 52.52 5.5M
2025-03-06 54.00 56.85 53.10 54.78 6.9M
2025-03-05 53.39 54.26 52.89 53.60 5.2M
2025-03-04 55.50 55.50 51.73 53.80 11.6M
2025-03-03 54.19 59.52 54.08 57.53 15.3M
2025-02-28 54.02 57.88 53.30 54.20 13.6M
2025-02-27 52.01 55.98 51.83 54.20 12.3M
2025-02-26 50.00 53.89 49.98 52.65 9.2M
2025-02-25 50.28 51.65 49.80 49.99 4.9M
2025-02-24 51.61 52.37 49.98 51.20 7.1M
2025-02-21 49.00 52.00 48.54 51.61 10.6M
2025-02-20 49.00 49.47 47.72 48.60 4.2M
2025-02-19 49.17 50.22 49.00 49.27 4.5M
2025-02-18 50.56 52.00 49.29 49.52 6.4M
2025-02-17 51.00 51.84 49.93 50.93 6.7M
2025-02-14 51.00 52.20 50.00 50.34 5.0M
2025-02-13 50.53 52.86 50.44 51.08 11.1M
2025-02-12 47.80 49.70 47.52 49.39 4.3M
2025-02-11 47.01 49.99 46.65 48.29 5.8M
2025-02-10 48.08 48.39 46.53 47.00 3.6M
2025-02-07 45.49 48.40 45.29 47.95 6.4M
2025-02-06 43.25 45.79 43.06 45.68 3.7M
2025-02-05 43.36 44.00 42.82 43.28 2.2M
2025-01-27 44.75 45.06 42.91 42.93 2.7M
2025-01-24 42.86 44.84 42.86 44.63 4.9M
2025-01-23 44.80 45.78 42.82 42.96 5.0M
2025-01-22 44.58 45.25 43.00 44.36 3.1M
2025-01-21 44.30 44.66 43.25 44.20 2.2M
2025-01-20 43.85 44.83 43.38 44.29 2.8M
2025-01-17 42.91 43.56 42.35 43.50 2.3M
2025-01-16 42.52 43.48 41.61 42.85 3.1M
2025-01-15 44.10 44.38 43.20 43.39 2.7M
2025-01-14 43.00 44.63 42.46 44.39 3.4M
2025-01-13 41.76 43.50 41.55 43.00 2.7M
2025-01-10 42.71 43.27 42.00 42.00 2.2M
2025-01-09 42.00 44.00 41.84 42.65 3.3M
2025-01-08 41.65 42.46 39.69 42.08 4.3M
2025-01-07 42.10 42.56 41.53 41.80 2.3M
2025-01-06 41.92 42.85 41.22 41.90 3.4M
2025-01-03 43.36 44.29 41.77 41.95 3.6M
2025-01-02 45.89 46.02 42.66 43.28 4.3M