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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.89 | 9.01 | 8.79 | 8.92 | +0.11% | 1.39 | 1.19% |
| 2026-04-20 | 9.06 | 9.13 | 8.91 | 8.91 | -1.44% | 1.64 | 1.39% |
| 2026-04-17 | 9.16 | 9.19 | 8.99 | 9.04 | -1.31% | 1.20 | 1.01% |
| 2026-04-16 | 9.05 | 9.17 | 9.01 | 9.16 | +1.78% | 1.13 | 0.95% |
| 2026-04-15 | 9.01 | 9.07 | 8.93 | 9.00 | +0.45% | 1.09 | 0.92% |
| 2026-04-14 | 9.01 | 9.08 | 8.83 | 8.96 | -0.44% | 1.35 | 1.15% |
| 2026-04-13 | 9.15 | 9.17 | 8.98 | 9.00 | -1.10% | 1.65 | 1.39% |
| 2026-04-10 | 9.28 | 9.33 | 9.05 | 9.10 | -1.94% | 2.37 | 1.97% |
| 2026-04-09 | 9.38 | 9.51 | 9.26 | 9.28 | -1.80% | 1.50 | 1.22% |
| 2026-04-08 | 9.31 | 9.46 | 9.25 | 9.45 | +1.72% | 1.94 | 1.52% |
| 2026-04-07 | 9.03 | 9.33 | 8.97 | 9.29 | +3.57% | 1.72 | 1.37% |
| 2026-04-03 | 9.17 | 9.21 | 8.91 | 8.97 | -2.39% | 1.37 | 1.12% |
| 2026-04-02 | 9.26 | 9.26 | 9.13 | 9.19 | -0.76% | 1.00 | 0.81% |
| 2026-04-01 | 9.22 | 9.35 | 9.19 | 9.26 | +1.42% | 1.34 | 1.07% |
| 2026-03-31 | 9.27 | 9.31 | 9.11 | 9.13 | -1.40% | 1.28 | 1.03% |
| 2026-03-30 | 9.16 | 9.35 | 9.06 | 9.26 | 0.00% | 2.03 | 1.63% |
| 2026-03-27 | 8.97 | 9.32 | 8.93 | 9.26 | +2.55% | 2.01 | 1.62% |
| 2026-03-26 | 8.99 | 9.26 | 8.99 | 9.03 | 0.00% | 1.68 | 1.36% |
| 2026-03-25 | 8.95 | 9.15 | 8.92 | 9.03 | +1.46% | 1.62 | 1.32% |
| 2026-03-24 | 8.80 | 8.96 | 8.69 | 8.90 | +3.01% | 2.27 | 1.89% |