五矿新能（688779）历史行情
以下为五矿新能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 7.350 | 7.450 | 7.550 | 7.300 | 0.130 | 1.776% | 1,767.64万 | 1.32亿 | 0.916% |
| 2026-10-01 | 7.350 | 7.450 | 7.550 | 7.300 | 0.130 | 1.776% | 1,767.64万 | 1.32亿 | 0.916% |
| 2026-09-30 | 7.350 | 7.450 | 7.550 | 7.300 | 0.130 | 1.776% | 1,767.64万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.240 | 7.320 | 7.390 | 7.150 | 0.150 | 2.092% | 1,744.76万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.440 | 7.170 | 7.480 | 7.080 | -0.270 | -3.629% | 2,376.70万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.600 | 7.440 | 7.810 | 7.440 | -0.190 | -2.490% | 1,479.04万 | 1.12亿 | 0.767% |
| 2026-09-24 | 7.600 | 7.440 | 7.810 | 7.440 | -0.190 | -2.490% | 1,479.04万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.560 | 7.630 | 7.670 | 7.530 | 0.060 | 0.793% | 1,536.84万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.610 | 7.570 | 7.660 | 7.500 | -0.010 | -0.132% | 1,944.14万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.720 | 7.580 | 7.770 | 7.530 | -0.160 | -2.067% | 2,559.49万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.710 | 7.740 | 7.750 | 7.680 | 0.100 | 1.309% | 978.98万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.740 | 7.640 | 7.800 | 7.630 | -0.160 | -2.051% | 1,291.93万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.600 | 7.800 | 7.830 | 7.560 | 0.240 | 3.175% | 2,069.33万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.600 | 7.560 | 7.680 | 7.540 | -0.060 | -0.787% | 1,152.18万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.390 | 7.620 | 7.630 | 7.370 | 0.180 | 2.419% | 1,577.46万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.600 | 7.440 | 7.620 | 7.340 | -0.230 | -2.999% | 1,779.67万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.710 | 7.670 | 7.720 | 7.570 | -0.060 | -0.776% | 1,093.47万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.690 | 7.730 | 7.780 | 7.660 | 0.030 | 0.390% | 1,294.35万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.620 | 7.700 | 7.720 | 7.570 | 0.070 | 0.917% | 1,275.07万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.750 | 7.630 | 7.800 | 7.620 | -0.110 | -1.421% | 1,571.68万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.850 | 7.740 | 7.990 | 7.700 | -0.070 | -0.896% | 1,602.37万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.840 | 7.810 | 7.900 | 7.780 | 0.000 | 0.000% | 1,156.52万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.960 | 7.810 | 8.000 | 7.730 | -0.220 | -2.740% | 2,066.29万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.010 | 8.030 | 8.080 | 7.940 | 0.030 | 0.375% | 1,926.69万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.050 | 8.000 | 8.090 | 7.930 | -0.070 | -0.867% | 1,863.03万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.120 | 8.070 | 8.210 | 8.060 | -0.090 | -1.103% | 1,629.41万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.120 | 8.160 | 8.200 | 8.010 | 0.000 | 0.000% | 2,144.16万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.020 | 8.160 | 8.230 | 8.000 | 0.120 | 1.493% | 2,174.52万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.120 | 8.040 | 8.170 | 7.930 | -0.110 | -1.350% | 2,232.29万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.130 | 8.150 | 8.260 | 8.060 | -0.010 | -0.123% | 2,908.22万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.090 | 8.160 | 8.320 | 7.980 | 0.030 | 0.369% | 3,245.33万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.250 | 8.130 | 8.270 | 8.020 | -0.010 | -0.123% | 3,846.96万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.470 | 8.140 | 8.670 | 8.130 | -0.410 | -4.795% | 4,305.47万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.420 | 8.550 | 8.780 | 8.410 | 0.480 | 5.948% | 7,137.45万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.870 | 8.070 | 8.090 | 7.780 | 0.200 | 2.541% | 2,996.47万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.830 | 7.870 | 7.990 | 7.800 | 0.040 | 0.511% | 1,928.07万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.990 | 7.830 | 8.040 | 7.810 | -0.150 | -1.880% | 2,058.87万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.920 | 7.980 | 8.100 | 7.920 | 0.010 | 0.125% | 1,637.12万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.000 | 7.970 | 8.030 | 7.930 | -0.040 | -0.499% | 1,647.82万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.990 | 8.010 | 8.150 | 7.920 | 0.120 | 1.521% | 2,991.21万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.800 | 7.890 | 8.050 | 7.780 | 0.050 | 0.638% | 2,619.11万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.830 | 7.840 | 7.930 | 7.800 | -0.040 | -0.508% | 2,311.55万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.830 | 7.880 | 7.990 | 7.810 | 0.060 | 0.767% | 2,630.71万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.900 | 7.820 | 7.980 | 7.800 | -0.040 | -0.509% | 2,355.18万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.570 | 7.860 | 7.890 | 7.520 | 0.240 | 3.150% | 2,625.51万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.680 | 7.620 | 7.770 | 7.560 | 0.020 | 0.263% | 3,145.50万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.470 | 7.600 | 7.710 | 7.420 | 0.080 | 1.064% | 2,770.71万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.250 | 7.520 | 7.630 | 7.140 | 0.270 | 3.724% | 3,639.41万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.150 | 7.250 | 7.380 | 7.120 | 0.000 | 0.000% | 2,336.72万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.020 | 7.250 | 7.310 | 6.910 | 0.240 | 3.424% | 2,985.35万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.550 | 7.010 | 7.550 | 6.990 | -0.360 | -4.885% | 4,523.35万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.880 | 7.370 | 7.420 | 6.880 | 0.470 | 6.812% | 4,076.29万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.040 | 6.900 | 7.110 | 6.880 | -0.140 | -1.989% | 2,674.57万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.840 | 7.040 | 7.080 | 6.810 | 0.140 | 2.029% | 3,348.25万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.860 | 6.900 | 7.040 | 6.700 | 0.210 | 3.139% | 3,737.09万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.020 | 6.690 | 7.030 | 6.670 | -0.320 | -4.565% | 2,627.88万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.120 | 7.010 | 7.140 | 6.960 | -0.150 | -2.095% | 2,349.07万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.120 | 7.160 | 7.350 | 7.070 | 0.050 | 0.703% | 2,100.49万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.100 | 7.110 | 7.180 | 6.950 | -0.030 | -0.420% | 2,440.61万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.430 | 7.140 | 7.540 | 7.110 | -0.340 | -4.545% | 2,861.29万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.610 | 7.480 | 7.680 | 7.480 | -0.130 | -1.708% | 2,875.44万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.700 | 7.610 | 7.860 | 7.460 | -0.220 | -2.810% | 3,223.67万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.490 | 7.830 | 8.490 | 7.820 | -0.540 | -6.452% | 4,713.22万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.240 | 8.370 | 8.890 | 8.230 | 0.330 | 4.104% | 6,353.77万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.990 | 8.040 | 8.310 | 7.890 | 0.090 | 1.132% | 3,634.56万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.040 | 7.950 | 8.100 | 7.820 | 0.010 | 0.126% | 2,935.90万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.990 | 7.940 | 8.220 | 7.920 | -0.110 | -1.366% | 2,713.46万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.180 | 8.050 | 8.220 | 7.880 | -0.060 | -0.740% | 3,342.71万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.880 | 8.110 | 8.200 | 7.840 | 0.220 | 2.788% | 2,746.24万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.800 | 7.890 | 7.940 | 7.520 | 0.020 | 0.254% | 3,786.35万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.410 | 7.870 | 8.420 | 7.870 | -0.570 | -6.754% | 3,184.16万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.550 | 8.440 | 8.640 | 8.380 | -0.200 | -2.315% | 2,489.89万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.710 | 8.640 | 8.800 | 8.460 | -0.100 | -1.144% | 2,516.48万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.120 | 8.740 | 9.150 | 8.670 | -0.440 | -4.793% | 2,987.90万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.660 | 9.180 | 9.200 | 8.510 | 0.370 | 4.200% | 4,437.96万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.900 | 8.810 | 9.050 | 8.760 | -0.109 | -1.222% | 2,851.57万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.139 | 8.919 | 9.169 | 8.859 | -0.250 | -2.727% | 3,251.78万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.009 | 9.169 | 9.269 | 8.849 | 0.230 | 2.573% | 3,274.62万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.749 | 8.939 | 8.989 | 8.689 | 0.320 | 3.713% | 3,929.56万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.559 | 8.619 | 8.829 | 8.429 | 0.200 | 2.376% | 5,211.12万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.429 | 8.419 | 8.969 | 8.329 | 0.000 | 0.000% | 6,299.52万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.159 | 8.419 | 8.449 | 8.149 | 0.200 | 2.433% | 3,793.14万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.069 | 8.219 | 8.259 | 7.909 | 0.190 | 2.366% | 2,524.79万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.189 | 8.029 | 8.319 | 7.879 | -0.290 | -3.486% | 3,155.17万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.329 | 8.319 | 8.489 | 8.169 | -0.050 | -0.597% | 2,781.66万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.489 | 8.369 | 8.599 | 8.319 | -0.170 | -1.991% | 2,558.34万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.569 | 8.539 | 8.749 | 8.449 | -0.060 | -0.698% | 2,347.16万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.879 | 8.599 | 8.949 | 8.539 | -0.280 | -3.154% | 2,834.56万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.819 | 8.879 | 9.149 | 8.809 | 0.070 | 0.795% | 3,039.73万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.089 | 8.809 | 9.169 | 8.759 | -0.280 | -3.081% | 3,210.20万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.069 | 9.089 | 9.209 | 8.869 | 0.030 | 0.331% | 2,927.68万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.379 | 9.059 | 9.529 | 9.009 | -0.260 | -2.790% | 3,196.94万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.359 | 9.319 | 9.479 | 9.239 | -0.060 | -0.640% | 2,388.75万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.659 | 9.379 | 9.709 | 9.249 | -0.260 | -2.697% | 3,949.69万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.649 | 9.639 | 9.699 | 9.439 | 0.170 | 1.795% | 2,260.22万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.889 | 9.469 | 10.189 | 9.459 | -0.400 | -4.053% | 4,186.63万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.749 | 9.869 | 9.959 | 9.629 | 0.040 | 0.407% | 3,028.15万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.809 | 9.829 | 9.889 | 9.549 | -0.050 | -0.506% | 2,639.37万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.729 | 9.879 | 9.979 | 9.569 | 0.060 | 0.611% | 2,568.04万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.019 | 9.819 | 10.219 | 9.759 | -0.180 | -1.800% | 4,033.54万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.299 | 9.999 | 10.379 | 9.979 | -0.310 | -3.007% | 3,026.39万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.169 | 10.309 | 10.379 | 10.049 | 0.160 | 1.577% | 2,648.90万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.459 | 10.149 | 10.469 | 10.069 | -0.260 | -2.498% | 3,908.71万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.729 | 10.409 | 10.799 | 10.259 | -0.210 | -1.978% | 5,085.07万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.939 | 10.619 | 11.229 | 10.619 | -0.400 | -3.630% | 5,584.14万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.129 | 11.019 | 11.149 | 10.769 | -0.120 | -1.077% | 5,026.84万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.879 | 11.139 | 11.189 | 10.599 | 0.380 | 3.532% | 7,159.70万 | 0.00亿 | 0.000% |
| 2026-04-30 | 11.129 | 10.759 | 11.299 | 10.689 | -0.470 | -4.186% | 5,528.19万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.959 | 11.229 | 11.299 | 10.389 | -0.140 | -1.231% | 7,895.39万 | 0.00亿 | 0.000% |
| 2026-04-28 | 11.319 | 11.369 | 11.479 | 11.169 | 0.180 | 1.609% | 4,337.60万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.309 | 11.189 | 11.499 | 11.039 | -0.020 | -0.178% | 3,144.96万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.859 | 11.209 | 11.299 | 10.829 | 0.290 | 2.656% | 4,082.76万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.049 | 10.919 | 11.209 | 10.709 | -0.200 | -1.799% | 3,372.35万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.889 | 11.119 | 11.389 | 10.879 | 0.200 | 1.832% | 3,548.85万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.939 | 10.919 | 11.109 | 10.669 | 0.040 | 0.368% | 3,276.76万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.959 | 10.879 | 11.039 | 10.819 | -0.130 | -1.181% | 2,491.95万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.819 | 11.009 | 11.089 | 10.779 | 0.130 | 1.195% | 3,031.59万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.709 | 10.879 | 11.019 | 10.649 | 0.200 | 1.873% | 2,785.65万 | 0.00亿 | 0.000% |
| 2026-04-15 | 11.129 | 10.679 | 11.149 | 10.629 | -0.440 | -3.957% | 3,813.54万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.969 | 11.119 | 11.159 | 10.869 | 0.240 | 2.206% | 3,372.36万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.699 | 10.879 | 10.949 | 10.649 | 0.160 | 1.493% | 2,847.56万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.679 | 10.719 | 11.059 | 10.669 | 0.070 | 0.657% | 3,006.81万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.699 | 10.649 | 10.769 | 10.459 | -0.070 | -0.653% | 2,220.03万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.559 | 10.719 | 10.749 | 10.469 | 0.450 | 4.382% | 2,788.80万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.249 | 10.269 | 10.539 | 10.219 | 0.000 | 0.000% | 1,909.39万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.279 | 10.259 | 10.359 | 9.809 | 0.000 | 0.000% | 3,129.63万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.519 | 10.279 | 10.579 | 10.199 | 0.000 | 0.000% | 2,251.93万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.559 | 10.519 | 10.709 | 10.409 | 0.000 | 0.000% | 2,249.49万 | 0.00亿 | 0.000% |