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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.43 | 3.45 | 3.41 | 3.44 | +0.28% | 0.67 | 0.77% |
| 2025-05-23 | 3.48 | 3.50 | 3.43 | 3.43 | -1.38% | 0.99 | 1.13% |
| 2025-05-22 | 3.58 | 3.59 | 3.47 | 3.48 | -2.68% | 1.53 | 1.72% |
| 2025-05-21 | 3.61 | 3.65 | 3.57 | 3.58 | -1.32% | 1.34 | 1.46% |
| 2025-05-20 | 3.58 | 3.62 | 3.56 | 3.62 | +1.34% | 1.44 | 1.58% |
| 2025-05-19 | 3.59 | 3.59 | 3.55 | 3.58 | 0.00% | 0.87 | 0.96% |
| 2025-05-16 | 3.57 | 3.60 | 3.55 | 3.58 | +0.27% | 0.94 | 1.04% |
| 2025-05-15 | 3.61 | 3.63 | 3.57 | 3.57 | -1.85% | 1.23 | 1.35% |
| 2025-05-14 | 3.65 | 3.65 | 3.59 | 3.63 | -0.52% | 1.34 | 1.46% |
| 2025-05-13 | 3.69 | 3.70 | 3.59 | 3.65 | -0.78% | 1.94 | 2.09% |
| 2025-05-12 | 3.68 | 3.76 | 3.65 | 3.68 | -0.26% | 2.43 | 2.59% |
| 2025-05-09 | 3.59 | 3.76 | 3.58 | 3.69 | +2.94% | 3.78 | 4.03% |
| 2025-05-08 | 3.57 | 3.62 | 3.54 | 3.59 | +0.27% | 1.25 | 1.37% |
| 2025-05-07 | 3.62 | 3.67 | 3.55 | 3.58 | -0.80% | 1.74 | 1.91% |
| 2025-05-06 | 3.49 | 3.61 | 3.47 | 3.60 | +3.87% | 2.05 | 2.26% |