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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.70 | 11.82 | 11.52 | 11.55 | -2.04% | 1.72 | 1.09% |
| 2026-02-12 | 11.61 | 11.86 | 11.46 | 11.79 | +0.86% | 2.38 | 1.50% |
| 2026-02-11 | 11.62 | 11.77 | 11.38 | 11.69 | +1.04% | 2.18 | 1.38% |
| 2026-02-10 | 11.26 | 11.77 | 11.15 | 11.57 | +2.48% | 2.63 | 1.69% |
| 2026-02-09 | 11.34 | 11.56 | 11.16 | 11.29 | +0.09% | 3.22 | 2.08% |
| 2026-02-06 | 10.81 | 11.61 | 10.77 | 11.28 | +2.55% | 4.02 | 2.62% |
| 2026-02-05 | 11.33 | 11.40 | 10.84 | 11.00 | -2.91% | 3.26 | 2.17% |
| 2026-02-04 | 11.27 | 11.53 | 11.11 | 11.33 | +1.80% | 4.44 | 2.88% |
| 2026-02-03 | 10.95 | 11.25 | 10.87 | 11.13 | +1.92% | 3.95 | 2.63% |
| 2026-02-02 | 11.49 | 11.71 | 10.86 | 10.92 | -7.61% | 6.89 | 4.53% |
| 2026-01-30 | 11.92 | 12.01 | 10.96 | 11.82 | -2.80% | 9.36 | 5.98% |
| 2026-01-29 | 11.48 | 12.16 | 11.48 | 12.16 | +10.05% | 8.34 | 5.13% |
| 2026-01-28 | 10.83 | 11.18 | 10.78 | 11.05 | +1.75% | 3.57 | 2.39% |
| 2026-01-27 | 10.90 | 10.95 | 10.66 | 10.86 | -1.18% | 2.86 | 1.96% |
| 2026-01-26 | 11.00 | 11.14 | 10.88 | 10.99 | -1.26% | 3.09 | 2.08% |
| 2026-01-23 | 10.86 | 11.23 | 10.80 | 11.13 | +3.44% | 4.24 | 2.83% |
| 2026-01-22 | 10.77 | 10.90 | 10.60 | 10.76 | -0.19% | 2.77 | 1.90% |
| 2026-01-21 | 10.86 | 10.95 | 10.67 | 10.78 | -1.19% | 3.74 | 2.56% |
| 2026-01-20 | 10.23 | 11.14 | 10.18 | 10.91 | +6.34% | 6.92 | 4.72% |
| 2026-01-19 | 9.69 | 10.38 | 9.65 | 10.26 | +5.45% | 4.02 | 2.93% |