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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.07 | 10.09 | 9.69 | 9.73 | -3.66% | 2.79 | 2.08% |
| 2026-01-15 | 9.71 | 10.26 | 9.63 | 10.10 | +4.12% | 5.44 | 3.99% |
| 2026-01-14 | 9.26 | 9.77 | 9.20 | 9.70 | +4.64% | 4.95 | 3.84% |
| 2026-01-13 | 9.39 | 9.49 | 9.26 | 9.27 | -1.38% | 2.23 | 1.75% |
| 2026-01-12 | 9.36 | 9.59 | 9.26 | 9.40 | -0.53% | 2.39 | 1.87% |
| 2026-01-09 | 9.50 | 9.51 | 9.32 | 9.45 | -0.63% | 2.62 | 2.05% |
| 2026-01-08 | 9.55 | 9.63 | 9.38 | 9.51 | -0.52% | 3.09 | 2.40% |
| 2026-01-07 | 9.55 | 9.88 | 9.40 | 9.56 | -0.31% | 6.19 | 4.74% |
| 2026-01-06 | 8.75 | 9.59 | 8.75 | 9.59 | +9.98% | 7.41 | 5.85% |
| 2026-01-05 | 8.76 | 8.78 | 8.60 | 8.72 | -0.23% | 1.95 | 1.66% |
| 2025-12-31 | 8.44 | 8.83 | 8.44 | 8.74 | +3.68% | 2.85 | 2.42% |
| 2025-12-30 | 8.38 | 8.47 | 8.36 | 8.43 | +0.24% | 0.85 | 0.74% |
| 2025-12-29 | 8.44 | 8.46 | 8.35 | 8.41 | -0.36% | 0.82 | 0.72% |
| 2025-12-26 | 8.39 | 8.45 | 8.35 | 8.44 | +0.72% | 1.17 | 1.03% |
| 2025-12-25 | 8.35 | 8.42 | 8.35 | 8.38 | 0.00% | 0.70 | 0.61% |
| 2025-12-24 | 8.33 | 8.38 | 8.29 | 8.38 | +0.60% | 0.74 | 0.65% |
| 2025-12-23 | 8.32 | 8.38 | 8.30 | 8.33 | +0.12% | 0.78 | 0.69% |
| 2025-12-22 | 8.37 | 8.40 | 8.32 | 8.32 | -0.48% | 0.90 | 0.79% |
| 2025-12-19 | 8.37 | 8.41 | 8.30 | 8.36 | +0.12% | 0.98 | 0.86% |
| 2025-12-18 | 8.25 | 8.44 | 8.24 | 8.35 | +1.09% | 1.51 | 1.33% |