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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.79 | 3.82 | 3.75 | 3.82 | +1.04% | 1.13 | 1.22% |
| 2025-07-21 | 3.75 | 3.81 | 3.75 | 3.78 | +1.59% | 1.40 | 1.50% |
| 2025-07-18 | 3.79 | 3.81 | 3.69 | 3.72 | 0.00% | 1.33 | 1.44% |
| 2025-07-17 | 3.66 | 3.88 | 3.63 | 3.72 | +1.34% | 2.37 | 2.57% |
| 2025-07-16 | 3.66 | 3.71 | 3.64 | 3.67 | +0.54% | 0.92 | 1.02% |
| 2025-07-15 | 3.75 | 3.77 | 3.62 | 3.65 | -2.37% | 1.54 | 1.71% |
| 2025-07-14 | 3.68 | 3.80 | 3.68 | 3.74 | +1.88% | 2.17 | 2.33% |
| 2025-07-11 | 3.69 | 3.71 | 3.65 | 3.67 | -0.53% | 1.32 | 1.45% |
| 2025-07-10 | 3.69 | 3.73 | 3.67 | 3.69 | -0.27% | 1.17 | 1.28% |
| 2025-07-09 | 3.73 | 3.76 | 3.68 | 3.70 | -1.06% | 1.37 | 1.50% |
| 2025-07-08 | 3.71 | 3.74 | 3.65 | 3.74 | +1.61% | 2.63 | 2.87% |
| 2025-07-07 | 3.58 | 3.71 | 3.56 | 3.68 | +3.61% | 2.62 | 2.92% |
| 2025-07-04 | 3.55 | 3.62 | 3.55 | 3.55 | 0.00% | 1.29 | 1.46% |
| 2025-07-03 | 3.57 | 3.58 | 3.53 | 3.55 | -0.55% | 0.78 | 0.89% |
| 2025-07-02 | 3.54 | 3.58 | 3.52 | 3.57 | +0.56% | 1.05 | 1.19% |
| 2025-07-01 | 3.53 | 3.57 | 3.51 | 3.55 | +0.56% | 0.98 | 1.13% |
| 2025-06-30 | 3.45 | 3.55 | 3.45 | 3.53 | +2.29% | 1.05 | 1.21% |
| 2025-06-27 | 3.44 | 3.51 | 3.44 | 3.45 | +0.29% | 0.68 | 0.79% |
| 2025-06-26 | 3.46 | 3.47 | 3.43 | 3.44 | -0.85% | 0.68 | 0.80% |
| 2025-06-25 | 3.44 | 3.47 | 3.42 | 3.47 | +1.15% | 0.72 | 0.85% |