嘉泽新能 sh.601619
5.38
+0.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.34 | 5.44 | 5.34 | 5.38 | +0.19% | 1.55 | 1.18% |
| 2026-05-21 | 5.49 | 5.62 | 5.36 | 5.37 | -2.54% | 2.62 | 1.95% |
| 2026-05-20 | 5.77 | 5.78 | 5.45 | 5.51 | -5.00% | 3.47 | 2.57% |
| 2026-05-19 | 5.68 | 5.87 | 5.58 | 5.80 | +1.93% | 2.78 | 1.98% |
| 2026-05-18 | 5.75 | 5.85 | 5.65 | 5.69 | -2.07% | 2.81 | 2.01% |
| 2026-05-15 | 5.74 | 5.94 | 5.64 | 5.81 | +0.35% | 4.50 | 3.20% |
| 2026-05-14 | 5.97 | 6.15 | 5.79 | 5.79 | -3.34% | 5.39 | 3.71% |
| 2026-05-13 | 5.99 | 6.15 | 5.95 | 5.99 | -0.33% | 4.80 | 3.26% |
| 2026-05-12 | 5.95 | 6.08 | 5.88 | 6.01 | +0.33% | 3.52 | 2.41% |
| 2026-05-11 | 6.07 | 6.12 | 5.93 | 5.99 | -1.32% | 4.41 | 3.01% |
| 2026-05-08 | 5.98 | 6.14 | 5.90 | 6.07 | +0.50% | 5.35 | 3.64% |
| 2026-05-07 | 5.99 | 6.10 | 5.88 | 6.04 | +2.03% | 4.41 | 3.02% |
| 2026-05-06 | 5.67 | 5.95 | 5.64 | 5.92 | +4.96% | 4.56 | 3.22% |
| 2026-04-30 | 5.72 | 5.73 | 5.48 | 5.64 | -2.08% | 4.21 | 3.09% |
| 2026-04-29 | 5.58 | 5.89 | 5.54 | 5.76 | -1.20% | 4.36 | 3.11% |
| 2026-04-28 | 6.00 | 6.00 | 5.81 | 5.83 | -2.51% | 3.96 | 2.78% |
| 2026-04-27 | 6.13 | 6.22 | 5.96 | 5.98 | -2.45% | 5.65 | 3.84% |
| 2026-04-24 | 6.17 | 6.33 | 6.13 | 6.13 | -2.23% | 4.22 | 2.79% |
| 2026-04-23 | 6.38 | 6.44 | 6.12 | 6.27 | -0.63% | 6.12 | 4.01% |
| 2026-04-22 | 6.23 | 6.35 | 6.10 | 6.31 | +0.64% | 8.09 | 5.34% |