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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.38 | 3.44 | 3.38 | 3.43 | +1.16% | 0.65 | 0.77% |
| 2025-06-23 | 3.38 | 3.41 | 3.37 | 3.39 | 0.00% | 0.64 | 0.76% |
| 2025-06-20 | 3.44 | 3.44 | 3.39 | 3.39 | -1.15% | 0.65 | 0.77% |
| 2025-06-19 | 3.53 | 3.55 | 3.42 | 3.43 | -3.06% | 1.13 | 1.33% |
| 2025-06-18 | 3.57 | 3.59 | 3.52 | 3.54 | -1.10% | 0.55 | 0.63% |
| 2025-06-17 | 3.57 | 3.58 | 3.51 | 3.58 | +0.28% | 0.87 | 0.99% |
| 2025-06-16 | 3.54 | 3.62 | 3.53 | 3.57 | +0.56% | 1.07 | 1.22% |
| 2025-06-13 | 3.56 | 3.61 | 3.53 | 3.55 | -0.28% | 1.40 | 1.59% |
| 2025-06-12 | 3.52 | 3.61 | 3.50 | 3.56 | +1.40% | 1.52 | 1.73% |
| 2025-06-11 | 3.50 | 3.55 | 3.48 | 3.51 | +0.28% | 0.83 | 0.96% |
| 2025-06-10 | 3.46 | 3.52 | 3.45 | 3.50 | +1.14% | 1.24 | 1.44% |
| 2025-06-09 | 3.46 | 3.47 | 3.45 | 3.46 | +0.29% | 0.54 | 0.64% |
| 2025-06-06 | 3.44 | 3.47 | 3.43 | 3.45 | 0.00% | 0.50 | 0.59% |
| 2025-06-05 | 3.46 | 3.49 | 3.44 | 3.45 | 0.00% | 0.65 | 0.76% |
| 2025-06-04 | 3.46 | 3.47 | 3.43 | 3.45 | -0.57% | 0.64 | 0.76% |
| 2025-06-03 | 3.46 | 3.47 | 3.42 | 3.47 | 0.00% | 0.72 | 0.84% |
| 2025-05-30 | 3.51 | 3.54 | 3.47 | 3.47 | -0.56% | 0.72 | 0.83% |
| 2025-05-29 | 3.46 | 3.51 | 3.44 | 3.49 | +1.43% | 0.80 | 0.93% |
| 2025-05-28 | 3.47 | 3.47 | 3.42 | 3.44 | -0.55% | 0.79 | 0.91% |
| 2025-05-27 | 3.44 | 3.48 | 3.42 | 3.46 | +0.56% | 0.66 | 0.76% |