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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.76 | 8.92 | 8.76 | 8.90 | +1.34% | 1.42 | 1.15% |
| 2025-07-21 | 8.58 | 8.82 | 8.58 | 8.78 | +2.39% | 1.32 | 1.09% |
| 2025-07-18 | 8.61 | 8.64 | 8.56 | 8.58 | 0.00% | 0.58 | 0.48% |
| 2025-07-17 | 8.63 | 8.66 | 8.54 | 8.58 | -0.68% | 0.88 | 0.73% |
| 2025-07-16 | 8.72 | 8.74 | 8.62 | 8.63 | -1.12% | 0.91 | 0.76% |
| 2025-07-15 | 8.67 | 8.84 | 8.64 | 8.73 | +0.68% | 1.46 | 1.21% |
| 2025-07-14 | 8.63 | 8.72 | 8.63 | 8.67 | +0.45% | 1.00 | 0.83% |
| 2025-07-11 | 8.69 | 8.72 | 8.63 | 8.63 | -0.79% | 1.07 | 0.89% |
| 2025-07-10 | 8.65 | 8.77 | 8.63 | 8.70 | +0.56% | 0.89 | 0.74% |
| 2025-07-09 | 8.72 | 8.75 | 8.63 | 8.65 | -0.78% | 1.29 | 1.07% |
| 2025-07-08 | 8.62 | 8.75 | 8.62 | 8.72 | +0.79% | 1.09 | 0.91% |
| 2025-07-07 | 8.51 | 8.67 | 8.44 | 8.65 | +1.61% | 1.40 | 1.18% |
| 2025-07-04 | 8.56 | 8.60 | 8.50 | 8.52 | -0.57% | 1.05 | 0.88% |
| 2025-07-03 | 8.34 | 8.62 | 8.34 | 8.57 | +2.34% | 2.19 | 1.85% |
| 2025-07-02 | 8.33 | 8.39 | 8.29 | 8.37 | +0.47% | 1.32 | 1.14% |
| 2025-07-01 | 8.27 | 8.39 | 8.23 | 8.33 | +0.71% | 1.42 | 1.23% |
| 2025-06-30 | 8.41 | 8.41 | 8.24 | 8.27 | -1.51% | 1.42 | 1.24% |
| 2025-06-27 | 8.30 | 8.43 | 8.29 | 8.40 | +1.06% | 1.24 | 1.08% |
| 2025-06-26 | 8.30 | 8.35 | 8.25 | 8.31 | +0.24% | 1.07 | 0.93% |
| 2025-06-25 | 8.29 | 8.37 | 8.24 | 8.29 | -0.12% | 1.00 | 0.87% |