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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.12 | 8.31 | 8.10 | 8.30 | +2.29% | 1.36 | 1.18% |
| 2025-06-23 | 8.13 | 8.27 | 8.08 | 8.12 | -0.48% | 1.77 | 1.56% |
| 2025-06-20 | 8.24 | 8.26 | 8.15 | 8.16 | -1.30% | 0.88 | 0.78% |
| 2025-06-19 | 8.21 | 8.35 | 8.19 | 8.26 | +0.36% | 1.23 | 1.08% |
| 2025-06-18 | 8.22 | 8.27 | 8.18 | 8.23 | 0.00% | 0.83 | 0.72% |
| 2025-06-17 | 8.16 | 8.27 | 8.15 | 8.23 | +1.20% | 0.91 | 0.80% |
| 2025-06-16 | 8.25 | 8.28 | 8.13 | 8.14 | -1.07% | 1.03 | 0.91% |
| 2025-06-13 | 8.22 | 8.33 | 8.19 | 8.22 | -0.12% | 1.17 | 1.00% |
| 2025-06-12 | 8.22 | 8.25 | 8.13 | 8.23 | 0.00% | 1.13 | 0.97% |
| 2025-06-11 | 8.22 | 8.29 | 8.19 | 8.23 | +0.12% | 0.82 | 0.70% |
| 2025-06-10 | 8.20 | 8.28 | 8.15 | 8.22 | +0.24% | 0.86 | 0.74% |
| 2025-06-09 | 8.18 | 8.23 | 8.17 | 8.20 | +0.24% | 0.79 | 0.68% |
| 2025-06-06 | 8.19 | 8.25 | 8.15 | 8.19 | 0.00% | 0.84 | 0.72% |
| 2025-06-05 | 8.30 | 8.30 | 8.17 | 8.19 | -1.65% | 1.17 | 1.00% |
| 2025-06-04 | 8.12 | 8.37 | 8.12 | 8.32 | +2.28% | 2.15 | 1.82% |
| 2025-06-03 | 7.94 | 8.17 | 7.89 | 8.14 | +2.46% | 1.67 | 1.46% |
| 2025-05-30 | 7.98 | 8.01 | 7.92 | 7.94 | -0.49% | 0.78 | 0.69% |
| 2025-05-29 | 8.00 | 8.03 | 7.96 | 7.98 | +0.25% | 0.84 | 0.74% |
| 2025-05-28 | 7.97 | 8.04 | 7.94 | 7.96 | -0.48% | 0.69 | 0.59% |
| 2025-05-27 | 8.00 | 8.00 | 7.90 | 8.00 | 0.00% | 1.03 | 0.89% |