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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.34 | 8.34 | 8.20 | 8.26 | -0.60% | 1.17 | 1.05% |
| 2025-09-15 | 8.44 | 8.48 | 8.30 | 8.31 | -1.19% | 1.41 | 1.25% |
| 2025-09-12 | 8.46 | 8.53 | 8.40 | 8.41 | -0.81% | 1.60 | 1.37% |
| 2025-09-11 | 8.52 | 8.53 | 8.39 | 8.48 | -0.34% | 1.47 | 1.26% |
| 2025-09-10 | 8.51 | 8.56 | 8.46 | 8.51 | 0.00% | 1.18 | 1.00% |
| 2025-09-09 | 8.53 | 8.57 | 8.45 | 8.51 | -0.11% | 1.34 | 1.13% |
| 2025-09-08 | 8.30 | 8.54 | 8.27 | 8.52 | +2.71% | 2.80 | 2.40% |
| 2025-09-05 | 8.27 | 8.33 | 8.23 | 8.29 | +0.35% | 1.45 | 1.27% |
| 2025-09-04 | 8.25 | 8.29 | 8.18 | 8.26 | +0.12% | 1.49 | 1.30% |
| 2025-09-03 | 8.35 | 8.39 | 8.24 | 8.25 | -1.17% | 1.17 | 1.01% |
| 2025-09-02 | 8.36 | 8.38 | 8.24 | 8.35 | 0.00% | 1.50 | 1.30% |
| 2025-09-01 | 8.45 | 8.50 | 8.33 | 8.35 | -1.73% | 2.03 | 1.74% |
| 2025-08-29 | 8.42 | 8.54 | 8.40 | 8.50 | +1.16% | 1.93 | 1.64% |
| 2025-08-28 | 8.50 | 8.54 | 8.24 | 8.40 | -0.69% | 2.59 | 2.23% |
| 2025-08-27 | 8.72 | 8.73 | 8.46 | 8.46 | -2.92% | 2.56 | 2.15% |
| 2025-08-26 | 8.63 | 8.79 | 8.60 | 8.71 | +0.91% | 1.86 | 1.54% |
| 2025-08-25 | 8.66 | 8.69 | 8.61 | 8.63 | -0.23% | 2.18 | 1.82% |
| 2025-08-22 | 8.65 | 8.67 | 8.61 | 8.65 | -0.23% | 1.91 | 1.59% |
| 2025-08-21 | 8.64 | 8.68 | 8.63 | 8.67 | +0.23% | 1.99 | 1.66% |
| 2025-08-20 | 8.61 | 8.67 | 8.58 | 8.65 | +0.57% | 1.44 | 1.20% |