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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.65 | 8.71 | 8.53 | 8.65 | +0.12% | 1.67 | 1.43% |
| 2025-11-18 | 8.86 | 8.87 | 8.59 | 8.64 | -2.48% | 1.63 | 1.38% |
| 2025-11-17 | 9.00 | 9.04 | 8.85 | 8.86 | -1.77% | 1.81 | 1.50% |
| 2025-11-14 | 9.06 | 9.23 | 9.02 | 9.02 | -0.99% | 1.52 | 1.22% |
| 2025-11-13 | 9.08 | 9.11 | 9.03 | 9.11 | +0.22% | 1.35 | 1.10% |
| 2025-11-12 | 9.08 | 9.13 | 9.02 | 9.09 | +0.11% | 1.38 | 1.12% |
| 2025-11-11 | 9.07 | 9.13 | 9.00 | 9.08 | +0.22% | 1.52 | 1.24% |
| 2025-11-10 | 9.14 | 9.20 | 9.00 | 9.06 | -0.77% | 3.41 | 2.77% |
| 2025-11-07 | 8.77 | 9.28 | 8.72 | 9.13 | +4.34% | 5.47 | 4.46% |
| 2025-11-06 | 8.58 | 8.78 | 8.57 | 8.75 | +1.98% | 2.17 | 1.84% |
| 2025-11-05 | 8.50 | 8.62 | 8.45 | 8.58 | +0.70% | 1.31 | 1.13% |
| 2025-11-04 | 8.57 | 8.65 | 8.49 | 8.52 | -0.58% | 1.63 | 1.40% |
| 2025-11-03 | 8.55 | 8.62 | 8.54 | 8.57 | +0.47% | 1.31 | 1.13% |
| 2025-10-31 | 8.52 | 8.59 | 8.48 | 8.53 | -0.23% | 1.41 | 1.22% |
| 2025-10-30 | 8.53 | 8.60 | 8.50 | 8.55 | +0.23% | 1.52 | 1.31% |
| 2025-10-29 | 8.50 | 8.56 | 8.43 | 8.53 | +0.59% | 1.15 | 0.99% |
| 2025-10-28 | 8.53 | 8.54 | 8.48 | 8.48 | -0.35% | 1.00 | 0.87% |
| 2025-10-27 | 8.52 | 8.55 | 8.47 | 8.51 | +0.47% | 0.93 | 0.81% |
| 2025-10-24 | 8.55 | 8.58 | 8.46 | 8.47 | -1.40% | 1.00 | 0.87% |
| 2025-10-23 | 8.41 | 8.61 | 8.36 | 8.59 | +2.14% | 1.65 | 1.43% |