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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.61 | 8.67 | 8.57 | 8.61 | -0.11% | 1.50 | 1.26% |
| 2025-08-18 | 8.68 | 8.73 | 8.59 | 8.62 | -0.79% | 2.70 | 2.26% |
| 2025-08-15 | 8.62 | 8.72 | 8.62 | 8.68 | +0.79% | 1.19 | 0.99% |
| 2025-08-14 | 8.72 | 8.77 | 8.61 | 8.62 | -1.12% | 1.55 | 1.28% |
| 2025-08-13 | 8.75 | 8.78 | 8.61 | 8.71 | -0.34% | 1.85 | 1.54% |
| 2025-08-12 | 8.71 | 8.78 | 8.69 | 8.74 | +0.22% | 1.10 | 0.91% |
| 2025-08-11 | 8.84 | 8.89 | 8.69 | 8.72 | -1.22% | 1.82 | 1.50% |
| 2025-08-08 | 8.97 | 8.99 | 8.81 | 8.83 | -1.10% | 1.73 | 1.41% |
| 2025-08-07 | 8.65 | 8.96 | 8.65 | 8.93 | +2.70% | 2.35 | 1.92% |
| 2025-08-06 | 8.83 | 8.83 | 8.53 | 8.69 | -2.95% | 3.50 | 2.92% |
| 2025-08-05 | 8.93 | 8.97 | 8.87 | 8.96 | +0.55% | 1.62 | 1.30% |
| 2025-08-04 | 8.76 | 8.94 | 8.76 | 8.91 | +1.11% | 1.14 | 0.93% |
| 2025-08-01 | 8.68 | 8.82 | 8.67 | 8.81 | +1.46% | 1.14 | 0.93% |
| 2025-07-31 | 8.85 | 8.85 | 8.65 | 8.68 | -1.22% | 1.38 | 1.14% |
| 2025-07-30 | 8.74 | 8.82 | 8.72 | 8.79 | +0.67% | 0.97 | 0.80% |
| 2025-07-29 | 8.84 | 8.85 | 8.68 | 8.73 | -1.33% | 1.03 | 0.85% |
| 2025-07-28 | 8.80 | 8.89 | 8.71 | 8.85 | +0.44% | 1.17 | 0.96% |
| 2025-07-25 | 8.90 | 8.96 | 8.81 | 8.81 | -0.88% | 1.10 | 0.89% |
| 2025-07-24 | 8.83 | 8.91 | 8.78 | 8.89 | +0.66% | 1.45 | 1.18% |
| 2025-07-23 | 8.91 | 8.95 | 8.80 | 8.83 | -0.77% | 1.06 | 0.86% |