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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.22 | 8.31 | 8.20 | 8.26 | +0.24% | 0.85 | 0.76% |
| 2025-12-16 | 8.25 | 8.27 | 8.20 | 8.24 | -0.12% | 0.87 | 0.78% |
| 2025-12-15 | 8.21 | 8.31 | 8.21 | 8.25 | +0.24% | 0.95 | 0.85% |
| 2025-12-12 | 8.27 | 8.30 | 8.21 | 8.23 | -0.12% | 1.51 | 1.35% |
| 2025-12-11 | 8.27 | 8.31 | 8.21 | 8.24 | -0.12% | 1.28 | 1.14% |
| 2025-12-10 | 8.17 | 8.29 | 8.11 | 8.25 | +0.98% | 1.59 | 1.43% |
| 2025-12-09 | 8.26 | 8.28 | 8.15 | 8.17 | -1.21% | 1.17 | 1.05% |
| 2025-12-08 | 8.30 | 8.34 | 8.24 | 8.27 | -0.48% | 1.00 | 0.89% |
| 2025-12-05 | 8.24 | 8.32 | 8.22 | 8.31 | +0.85% | 1.10 | 0.98% |
| 2025-12-04 | 8.31 | 8.33 | 8.23 | 8.24 | -0.96% | 1.06 | 0.95% |
| 2025-12-03 | 8.31 | 8.38 | 8.29 | 8.32 | +0.24% | 1.25 | 1.10% |
| 2025-12-02 | 8.30 | 8.32 | 8.26 | 8.30 | +0.12% | 0.97 | 0.86% |
| 2025-12-01 | 8.27 | 8.32 | 8.20 | 8.29 | -0.36% | 2.21 | 1.97% |
| 2025-11-28 | 8.34 | 8.35 | 8.28 | 8.32 | 0.00% | 0.89 | 0.79% |
| 2025-11-27 | 8.35 | 8.37 | 8.30 | 8.32 | -0.12% | 0.99 | 0.87% |
| 2025-11-26 | 8.34 | 8.40 | 8.30 | 8.33 | +0.24% | 1.05 | 0.93% |
| 2025-11-25 | 8.35 | 8.37 | 8.30 | 8.31 | 0.00% | 1.22 | 1.08% |
| 2025-11-24 | 8.40 | 8.42 | 8.26 | 8.31 | -0.72% | 1.65 | 1.46% |
| 2025-11-21 | 8.57 | 8.57 | 8.33 | 8.37 | -2.45% | 2.11 | 1.84% |
| 2025-11-20 | 8.69 | 8.73 | 8.58 | 8.58 | -0.81% | 1.19 | 1.02% |