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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.37 | 8.41 | 8.36 | 8.41 | +0.36% | 0.74 | 0.65% |
| 2025-10-21 | 8.31 | 8.42 | 8.29 | 8.38 | +0.84% | 0.86 | 0.75% |
| 2025-10-20 | 8.35 | 8.41 | 8.26 | 8.31 | -0.36% | 0.93 | 0.83% |
| 2025-10-17 | 8.45 | 8.48 | 8.33 | 8.34 | -1.30% | 0.95 | 0.83% |
| 2025-10-16 | 8.53 | 8.53 | 8.43 | 8.45 | -0.82% | 0.95 | 0.83% |
| 2025-10-15 | 8.50 | 8.55 | 8.47 | 8.52 | +0.12% | 0.95 | 0.83% |
| 2025-10-14 | 8.48 | 8.53 | 8.44 | 8.51 | +0.47% | 1.39 | 1.21% |
| 2025-10-13 | 8.36 | 8.51 | 8.32 | 8.47 | -0.35% | 1.53 | 1.35% |
| 2025-10-10 | 8.40 | 8.52 | 8.38 | 8.50 | +1.31% | 1.50 | 1.30% |
| 2025-10-09 | 8.42 | 8.44 | 8.34 | 8.39 | -0.36% | 1.26 | 1.11% |
| 2025-09-30 | 8.31 | 8.44 | 8.26 | 8.42 | +1.08% | 1.34 | 1.18% |
| 2025-09-29 | 8.22 | 8.33 | 8.17 | 8.33 | +0.97% | 0.96 | 0.86% |
| 2025-09-26 | 8.13 | 8.27 | 8.11 | 8.25 | +1.48% | 1.01 | 0.91% |
| 2025-09-25 | 8.18 | 8.21 | 8.10 | 8.13 | -0.61% | 0.99 | 0.90% |
| 2025-09-24 | 8.13 | 8.24 | 8.08 | 8.18 | +0.61% | 1.09 | 0.98% |
| 2025-09-23 | 8.12 | 8.17 | 8.01 | 8.13 | +0.12% | 1.00 | 0.91% |
| 2025-09-22 | 8.19 | 8.19 | 8.06 | 8.12 | -0.73% | 0.97 | 0.88% |
| 2025-09-19 | 8.14 | 8.21 | 8.12 | 8.18 | +0.49% | 0.93 | 0.84% |
| 2025-09-18 | 8.28 | 8.29 | 8.08 | 8.14 | -1.81% | 1.77 | 1.59% |
| 2025-09-17 | 8.27 | 8.32 | 8.24 | 8.29 | +0.36% | 0.88 | 0.78% |