嘉化能源 sh.600273
7.82
+2.62%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.69 | 7.82 | 7.61 | 7.82 | +2.62% | 1.40 | 1.38% |
| 2026-05-21 | 8.01 | 8.04 | 7.60 | 7.62 | -4.63% | 2.22 | 2.17% |
| 2026-05-20 | 7.85 | 8.03 | 7.85 | 7.99 | +1.14% | 1.31 | 1.26% |
| 2026-05-19 | 7.83 | 7.91 | 7.74 | 7.90 | +1.02% | 1.11 | 1.08% |
| 2026-05-18 | 8.00 | 8.02 | 7.76 | 7.82 | -2.62% | 2.15 | 2.09% |
| 2026-05-15 | 8.05 | 8.16 | 7.99 | 8.03 | 0.00% | 1.67 | 1.58% |
| 2026-05-14 | 8.14 | 8.22 | 8.03 | 8.03 | -0.99% | 2.03 | 1.91% |
| 2026-05-13 | 8.04 | 8.17 | 8.03 | 8.11 | +0.87% | 1.57 | 1.48% |
| 2026-05-12 | 8.09 | 8.18 | 8.02 | 8.04 | -0.25% | 1.84 | 1.73% |
| 2026-05-11 | 8.09 | 8.11 | 8.01 | 8.06 | 0.00% | 1.44 | 1.37% |
| 2026-05-08 | 8.09 | 8.13 | 8.03 | 8.06 | 0.00% | 1.11 | 1.05% |
| 2026-05-07 | 8.20 | 8.21 | 8.02 | 8.06 | -1.71% | 1.80 | 1.70% |
| 2026-05-06 | 8.22 | 8.23 | 8.09 | 8.20 | +0.37% | 2.11 | 1.97% |
| 2026-04-30 | 8.40 | 8.41 | 8.16 | 8.17 | -2.27% | 1.78 | 1.65% |
| 2026-04-29 | 8.26 | 8.40 | 8.23 | 8.36 | +1.09% | 1.46 | 1.34% |
| 2026-04-28 | 8.35 | 8.35 | 8.14 | 8.27 | -0.24% | 2.92 | 2.70% |
| 2026-04-27 | 8.41 | 8.43 | 8.18 | 8.29 | -6.43% | 3.22 | 2.95% |
| 2026-04-24 | 8.96 | 9.03 | 8.84 | 8.86 | -1.34% | 1.44 | 1.23% |
| 2026-04-23 | 8.95 | 9.03 | 8.82 | 8.98 | 0.00% | 1.20 | 1.02% |
| 2026-04-22 | 8.90 | 9.02 | 8.89 | 8.98 | +0.67% | 1.01 | 0.86% |