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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.04 | 5.17 | 4.98 | 5.06 | +2.43% | 5.35 | 4.35% |
| 2026-01-15 | 4.90 | 4.98 | 4.87 | 4.94 | -1.20% | 2.86 | 2.39% |
| 2026-01-14 | 5.05 | 5.08 | 4.87 | 5.00 | -0.20% | 6.30 | 5.18% |
| 2026-01-13 | 4.83 | 5.18 | 4.81 | 5.01 | +3.73% | 8.42 | 6.93% |
| 2026-01-12 | 4.87 | 4.89 | 4.78 | 4.83 | -0.62% | 3.87 | 3.30% |
| 2026-01-09 | 4.78 | 4.91 | 4.77 | 4.86 | +1.89% | 3.52 | 2.98% |
| 2026-01-08 | 4.76 | 4.82 | 4.72 | 4.77 | +0.21% | 2.69 | 2.31% |
| 2026-01-07 | 4.81 | 4.92 | 4.75 | 4.76 | -2.26% | 4.21 | 3.59% |
| 2026-01-06 | 4.63 | 4.91 | 4.61 | 4.87 | +5.18% | 7.06 | 6.00% |
| 2026-01-05 | 4.55 | 4.82 | 4.55 | 4.63 | +4.28% | 4.61 | 4.06% |
| 2025-12-31 | 4.53 | 4.56 | 4.38 | 4.44 | -2.42% | 2.86 | 2.65% |
| 2025-12-30 | 4.60 | 4.60 | 4.46 | 4.55 | -2.36% | 2.73 | 2.48% |
| 2025-12-29 | 4.54 | 4.70 | 4.51 | 4.66 | +2.64% | 4.08 | 3.61% |
| 2025-12-26 | 4.57 | 4.59 | 4.50 | 4.54 | -1.30% | 2.11 | 1.91% |
| 2025-12-25 | 4.57 | 4.62 | 4.53 | 4.60 | +0.44% | 2.02 | 1.81% |
| 2025-12-24 | 4.53 | 4.60 | 4.47 | 4.58 | +1.10% | 1.73 | 1.56% |
| 2025-12-23 | 4.62 | 4.63 | 4.49 | 4.53 | -1.52% | 2.18 | 1.97% |
| 2025-12-22 | 4.54 | 4.61 | 4.52 | 4.60 | +0.44% | 2.89 | 2.59% |
| 2025-12-19 | 4.38 | 4.65 | 4.36 | 4.58 | +4.33% | 4.57 | 4.14% |
| 2025-12-18 | 4.46 | 4.46 | 4.38 | 4.39 | -2.01% | 2.52 | 2.35% |