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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.90 | 6.05 | 5.67 | 5.83 | -0.51% | 8.81 | 6.16% |
| 2026-02-12 | 5.35 | 5.86 | 5.30 | 5.86 | +9.94% | 8.25 | 6.06% |
| 2026-02-11 | 5.65 | 5.70 | 5.31 | 5.33 | -6.16% | 8.12 | 6.11% |
| 2026-02-10 | 5.86 | 5.86 | 5.65 | 5.68 | -3.57% | 7.39 | 5.30% |
| 2026-02-09 | 6.23 | 6.26 | 5.81 | 5.89 | -4.38% | 10.15 | 6.96% |
| 2026-02-06 | 6.16 | 6.34 | 6.00 | 6.16 | -1.60% | 6.32 | 4.20% |
| 2026-02-05 | 6.40 | 6.48 | 6.18 | 6.26 | -2.79% | 6.70 | 4.37% |
| 2026-02-04 | 6.12 | 6.57 | 6.10 | 6.44 | +4.89% | 10.84 | 6.96% |
| 2026-02-03 | 5.78 | 6.25 | 5.78 | 6.14 | +6.23% | 9.39 | 6.36% |
| 2026-02-02 | 5.62 | 5.94 | 5.58 | 5.78 | +0.17% | 6.87 | 4.85% |
| 2026-01-30 | 5.66 | 5.95 | 5.43 | 5.77 | +0.52% | 9.34 | 6.76% |
| 2026-01-29 | 6.09 | 6.26 | 5.72 | 5.74 | -6.36% | 10.00 | 6.88% |
| 2026-01-28 | 5.80 | 6.15 | 5.66 | 6.13 | +3.55% | 11.23 | 7.80% |
| 2026-01-27 | 5.60 | 6.00 | 5.25 | 5.92 | +4.96% | 13.10 | 9.58% |
| 2026-01-26 | 5.36 | 5.72 | 5.34 | 5.64 | +4.44% | 8.49 | 6.25% |
| 2026-01-23 | 5.38 | 5.52 | 5.32 | 5.40 | +1.31% | 5.63 | 4.28% |
| 2026-01-22 | 5.34 | 5.35 | 5.24 | 5.33 | -0.19% | 4.11 | 3.19% |
| 2026-01-21 | 5.03 | 5.49 | 4.97 | 5.34 | +5.12% | 8.66 | 6.79% |
| 2026-01-20 | 5.14 | 5.18 | 5.02 | 5.08 | -1.36% | 4.31 | 3.48% |
| 2026-01-19 | 5.10 | 5.32 | 5.07 | 5.15 | +1.78% | 5.82 | 4.60% |