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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.79 | 3.80 | 3.75 | 3.78 | +0.26% | 0.97 | 1.04% |
| 2025-08-18 | 3.81 | 3.85 | 3.76 | 3.77 | -0.78% | 1.24 | 1.32% |
| 2025-08-15 | 3.75 | 3.82 | 3.73 | 3.80 | +1.32% | 0.79 | 0.84% |
| 2025-08-14 | 3.86 | 3.88 | 3.75 | 3.75 | -2.81% | 1.14 | 1.21% |
| 2025-08-13 | 3.82 | 3.87 | 3.80 | 3.86 | +0.77% | 1.00 | 1.05% |
| 2025-08-12 | 3.86 | 3.86 | 3.82 | 3.83 | -0.51% | 0.60 | 0.64% |
| 2025-08-11 | 3.84 | 3.86 | 3.80 | 3.85 | 0.00% | 1.07 | 1.13% |
| 2025-08-08 | 3.77 | 3.90 | 3.75 | 3.85 | +1.83% | 1.71 | 1.80% |
| 2025-08-07 | 3.76 | 3.83 | 3.71 | 3.78 | +0.52% | 1.06 | 1.14% |
| 2025-08-06 | 3.73 | 3.77 | 3.70 | 3.76 | +0.79% | 0.71 | 0.77% |
| 2025-08-05 | 3.70 | 3.73 | 3.70 | 3.73 | +0.80% | 0.60 | 0.66% |
| 2025-08-04 | 3.68 | 3.71 | 3.66 | 3.70 | +0.27% | 0.55 | 0.61% |
| 2025-08-01 | 3.65 | 3.73 | 3.65 | 3.69 | +0.81% | 0.76 | 0.84% |
| 2025-07-31 | 3.75 | 3.75 | 3.64 | 3.66 | -2.37% | 1.05 | 1.16% |
| 2025-07-30 | 3.73 | 3.79 | 3.72 | 3.75 | +0.53% | 1.09 | 1.17% |
| 2025-07-29 | 3.78 | 3.78 | 3.67 | 3.73 | -0.53% | 1.01 | 1.10% |
| 2025-07-28 | 3.78 | 3.80 | 3.73 | 3.75 | -0.78% | 0.95 | 1.03% |
| 2025-07-25 | 3.80 | 3.89 | 3.78 | 3.78 | +0.52% | 2.14 | 2.26% |
| 2025-07-24 | 3.75 | 3.77 | 3.72 | 3.76 | +0.26% | 0.94 | 1.02% |
| 2025-07-23 | 3.82 | 3.83 | 3.74 | 3.75 | -1.81% | 1.12 | 1.20% |