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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.08 | 8.10 | 7.95 | 8.00 | -1.06% | 1.23 | 1.05% |
| 2025-05-23 | 8.10 | 8.19 | 8.07 | 8.08 | -0.24% | 0.99 | 0.84% |
| 2025-05-22 | 8.12 | 8.14 | 8.01 | 8.10 | -0.35% | 1.01 | 0.86% |
| 2025-05-21 | 8.09 | 8.14 | 8.06 | 8.13 | +0.35% | 0.71 | 0.60% |
| 2025-05-20 | 8.13 | 8.15 | 8.07 | 8.10 | -0.35% | 0.61 | 0.52% |
| 2025-05-19 | 8.06 | 8.16 | 8.02 | 8.13 | +0.83% | 0.79 | 0.67% |
| 2025-05-16 | 8.12 | 8.17 | 8.06 | 8.07 | -0.71% | 0.80 | 0.68% |
| 2025-05-15 | 8.05 | 8.18 | 8.03 | 8.12 | +0.83% | 1.11 | 0.94% |
| 2025-05-14 | 8.05 | 8.07 | 7.99 | 8.06 | +0.36% | 0.93 | 0.80% |
| 2025-05-13 | 8.13 | 8.14 | 8.02 | 8.03 | -0.59% | 1.09 | 0.93% |
| 2025-05-12 | 8.09 | 8.19 | 8.03 | 8.07 | 0.00% | 1.37 | 1.16% |
| 2025-05-09 | 8.14 | 8.19 | 8.07 | 8.07 | -0.82% | 1.02 | 0.86% |
| 2025-05-08 | 8.15 | 8.15 | 8.04 | 8.14 | -0.35% | 1.55 | 1.32% |
| 2025-05-07 | 8.19 | 8.21 | 8.11 | 8.17 | +0.47% | 1.31 | 1.10% |
| 2025-05-06 | 8.22 | 8.22 | 8.05 | 8.13 | -0.47% | 2.00 | 1.69% |