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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.52 | 5.68 | 5.37 | 5.43 | -3.55% | 4.35 | 3.24% |
| 2026-03-20 | 5.68 | 5.88 | 5.61 | 5.63 | -1.23% | 5.18 | 3.71% |
| 2026-03-19 | 5.74 | 5.82 | 5.65 | 5.70 | -1.38% | 3.92 | 2.80% |
| 2026-03-18 | 5.77 | 5.84 | 5.71 | 5.78 | +0.70% | 3.84 | 2.73% |
| 2026-03-17 | 6.00 | 6.02 | 5.72 | 5.74 | -4.33% | 6.16 | 4.32% |
| 2026-03-16 | 6.40 | 6.40 | 5.83 | 6.00 | -6.98% | 7.91 | 5.43% |
| 2026-03-13 | 6.55 | 6.64 | 6.41 | 6.45 | -0.92% | 6.55 | 4.13% |
| 2026-03-12 | 6.62 | 6.64 | 6.39 | 6.51 | -1.06% | 6.60 | 4.17% |
| 2026-03-11 | 6.63 | 6.75 | 6.45 | 6.58 | -0.90% | 8.44 | 5.25% |
| 2026-03-10 | 6.63 | 6.93 | 6.60 | 6.64 | -1.78% | 7.94 | 4.84% |
| 2026-03-09 | 6.74 | 6.90 | 6.61 | 6.76 | -0.15% | 7.38 | 4.51% |
| 2026-03-06 | 6.99 | 7.15 | 6.75 | 6.77 | -3.56% | 9.47 | 5.62% |
| 2026-03-05 | 7.03 | 7.15 | 6.83 | 7.02 | -0.28% | 10.01 | 5.91% |
| 2026-03-04 | 6.62 | 7.07 | 6.62 | 7.04 | +5.39% | 13.72 | 8.12% |
| 2026-03-03 | 6.80 | 7.03 | 6.50 | 6.68 | -1.62% | 10.28 | 6.28% |
| 2026-03-02 | 6.78 | 7.09 | 6.75 | 6.79 | -2.16% | 11.17 | 6.65% |
| 2026-02-27 | 6.72 | 7.07 | 6.69 | 6.94 | +4.20% | 11.60 | 6.93% |
| 2026-02-26 | 6.60 | 6.85 | 6.51 | 6.66 | 0.00% | 8.36 | 5.16% |
| 2026-02-25 | 6.52 | 6.86 | 6.42 | 6.66 | +3.90% | 15.28 | 9.47% |
| 2026-02-24 | 5.96 | 6.41 | 5.89 | 6.41 | +9.95% | 13.36 | 8.69% |