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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.28 | 6.42 | 6.15 | 6.27 | -0.16% | 7.91 | 5.17% |
| 2026-04-20 | 6.17 | 6.38 | 6.11 | 6.28 | +1.45% | 11.39 | 7.45% |
| 2026-04-17 | 5.63 | 6.19 | 5.63 | 6.19 | +9.95% | 10.86 | 7.46% |
| 2026-04-16 | 5.50 | 5.72 | 5.38 | 5.63 | +1.81% | 5.16 | 3.79% |
| 2026-04-15 | 5.50 | 5.69 | 5.45 | 5.53 | +0.73% | 5.15 | 3.80% |
| 2026-04-14 | 5.59 | 5.66 | 5.41 | 5.49 | -2.49% | 7.29 | 5.44% |
| 2026-04-13 | 5.32 | 5.73 | 5.32 | 5.63 | +8.06% | 10.57 | 7.80% |
| 2026-04-10 | 5.19 | 5.30 | 5.15 | 5.21 | +0.39% | 2.23 | 1.75% |
| 2026-04-09 | 5.15 | 5.20 | 5.11 | 5.19 | -0.57% | 1.86 | 1.48% |
| 2026-04-08 | 5.07 | 5.23 | 5.06 | 5.22 | +4.40% | 3.42 | 2.72% |
| 2026-04-07 | 5.05 | 5.08 | 4.98 | 5.00 | -0.20% | 2.40 | 1.96% |
| 2026-04-03 | 5.12 | 5.12 | 4.98 | 5.01 | -1.96% | 2.55 | 2.08% |
| 2026-04-02 | 5.23 | 5.27 | 5.08 | 5.11 | -2.48% | 3.57 | 2.85% |
| 2026-04-01 | 5.40 | 5.41 | 5.19 | 5.24 | -1.13% | 3.73 | 2.91% |
| 2026-03-31 | 5.55 | 5.55 | 5.30 | 5.30 | -3.81% | 3.63 | 2.77% |
| 2026-03-30 | 5.54 | 5.68 | 5.40 | 5.51 | -1.96% | 3.52 | 2.63% |
| 2026-03-27 | 5.55 | 5.68 | 5.46 | 5.62 | -0.35% | 3.14 | 2.30% |
| 2026-03-26 | 5.90 | 5.90 | 5.62 | 5.64 | -4.73% | 5.69 | 4.09% |
| 2026-03-25 | 5.72 | 5.98 | 5.71 | 5.92 | +2.78% | 7.28 | 5.07% |
| 2026-03-24 | 5.55 | 5.79 | 5.50 | 5.76 | +6.08% | 6.59 | 4.78% |