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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.00 | 9.08 | 8.57 | 8.64 | -5.26% | 3.19 | 2.67% |
| 2026-03-20 | 9.31 | 9.47 | 9.07 | 9.12 | -2.04% | 2.54 | 2.01% |
| 2026-03-19 | 9.89 | 9.89 | 9.24 | 9.31 | -5.86% | 2.73 | 2.12% |
| 2026-03-18 | 9.88 | 9.95 | 9.75 | 9.89 | -0.10% | 1.66 | 1.24% |
| 2026-03-17 | 10.11 | 10.28 | 9.90 | 9.90 | -2.46% | 1.68 | 1.23% |
| 2026-03-16 | 10.38 | 10.49 | 9.93 | 10.15 | -1.26% | 2.85 | 2.07% |
| 2026-03-13 | 10.50 | 10.61 | 10.21 | 10.28 | -2.47% | 4.33 | 3.08% |
| 2026-03-12 | 10.79 | 10.86 | 10.49 | 10.54 | -1.40% | 2.97 | 2.06% |
| 2026-03-11 | 10.56 | 10.77 | 10.43 | 10.69 | +0.66% | 2.50 | 1.74% |
| 2026-03-10 | 10.50 | 10.88 | 10.50 | 10.62 | +0.38% | 2.79 | 1.93% |
| 2026-03-09 | 11.32 | 11.32 | 10.39 | 10.58 | -5.54% | 5.43 | 3.75% |
| 2026-03-06 | 10.73 | 11.27 | 10.65 | 11.20 | +3.99% | 3.54 | 2.36% |
| 2026-03-05 | 10.85 | 10.93 | 10.65 | 10.77 | +0.47% | 2.48 | 1.70% |
| 2026-03-04 | 10.76 | 11.00 | 10.66 | 10.72 | -1.83% | 3.58 | 2.44% |
| 2026-03-03 | 11.57 | 11.68 | 10.79 | 10.92 | -5.54% | 5.46 | 3.65% |
| 2026-03-02 | 11.79 | 11.88 | 11.24 | 11.56 | 0.00% | 3.64 | 2.33% |
| 2026-02-27 | 11.45 | 11.71 | 11.41 | 11.56 | +0.43% | 1.99 | 1.27% |
| 2026-02-26 | 11.79 | 11.88 | 11.47 | 11.51 | -2.71% | 2.10 | 1.34% |
| 2026-02-25 | 11.86 | 12.25 | 11.75 | 11.83 | -1.09% | 2.89 | 1.77% |
| 2026-02-24 | 11.58 | 12.04 | 11.40 | 11.96 | +3.55% | 2.60 | 1.63% |