嘉泽新能 sh.601619
5.44
+1.12%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.46 | 4.46 | 4.38 | 4.39 | -2.01% | 2.52 | 2.35% |
| 2025-12-17 | 4.49 | 4.50 | 4.36 | 4.48 | -0.44% | 2.87 | 2.66% |
| 2025-12-16 | 4.60 | 4.63 | 4.45 | 4.50 | -2.17% | 4.09 | 3.72% |
| 2025-12-15 | 4.78 | 4.80 | 4.58 | 4.60 | -0.65% | 7.42 | 6.54% |
| 2025-12-12 | 4.22 | 4.63 | 4.21 | 4.63 | +9.98% | 6.50 | 5.95% |
| 2025-12-11 | 4.25 | 4.29 | 4.20 | 4.21 | -0.71% | 1.88 | 1.82% |
| 2025-12-10 | 4.20 | 4.25 | 4.17 | 4.24 | +0.70% | 1.68 | 1.62% |
| 2025-12-09 | 4.20 | 4.23 | 4.16 | 4.21 | +0.23% | 1.32 | 1.28% |
| 2025-12-08 | 4.22 | 4.23 | 4.18 | 4.20 | -0.47% | 1.23 | 1.19% |
| 2025-12-05 | 4.19 | 4.23 | 4.14 | 4.22 | +0.71% | 1.29 | 1.25% |
| 2025-12-04 | 4.23 | 4.29 | 4.18 | 4.19 | -0.23% | 1.83 | 1.76% |
| 2025-12-03 | 4.22 | 4.27 | 4.19 | 4.20 | -0.93% | 1.47 | 1.42% |
| 2025-12-02 | 4.25 | 4.26 | 4.17 | 4.24 | -0.23% | 1.48 | 1.42% |
| 2025-12-01 | 4.26 | 4.28 | 4.23 | 4.25 | -0.46% | 1.21 | 1.15% |
| 2025-11-28 | 4.24 | 4.28 | 4.20 | 4.27 | +0.93% | 1.31 | 1.25% |
| 2025-11-27 | 4.26 | 4.28 | 4.22 | 4.23 | -0.69% | 1.31 | 1.25% |
| 2025-11-26 | 4.24 | 4.28 | 4.21 | 4.26 | +0.47% | 1.51 | 1.44% |
| 2025-11-25 | 4.20 | 4.27 | 4.17 | 4.24 | +0.70% | 1.78 | 1.71% |
| 2025-11-24 | 4.19 | 4.29 | 4.16 | 4.21 | +1.18% | 1.94 | 1.86% |
| 2025-11-21 | 4.19 | 4.23 | 4.07 | 4.16 | -1.63% | 2.50 | 2.43% |