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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.38 | 4.39 | 4.21 | 4.23 | -3.38% | 2.12 | 2.00% |
| 2025-11-19 | 4.32 | 4.39 | 4.30 | 4.38 | +0.91% | 2.34 | 2.17% |
| 2025-11-18 | 4.42 | 4.45 | 4.29 | 4.34 | -2.65% | 2.87 | 2.67% |
| 2025-11-17 | 4.51 | 4.52 | 4.40 | 4.46 | -1.53% | 3.21 | 2.93% |
| 2025-11-14 | 4.54 | 4.60 | 4.52 | 4.53 | -1.50% | 3.12 | 2.78% |
| 2025-11-13 | 4.66 | 4.68 | 4.58 | 4.59 | -1.89% | 4.58 | 4.03% |
| 2025-11-12 | 4.78 | 4.82 | 4.62 | 4.68 | -1.66% | 4.26 | 3.67% |
| 2025-11-11 | 4.62 | 4.88 | 4.62 | 4.76 | +3.87% | 7.88 | 6.68% |
| 2025-11-10 | 4.57 | 4.63 | 4.51 | 4.59 | -0.21% | 3.93 | 3.47% |
| 2025-11-07 | 4.50 | 4.76 | 4.50 | 4.59 | +2.19% | 7.24 | 6.31% |
| 2025-11-06 | 4.51 | 4.56 | 4.47 | 4.50 | -0.65% | 4.24 | 3.82% |
| 2025-11-05 | 4.34 | 4.55 | 4.30 | 4.53 | +3.38% | 4.54 | 4.15% |
| 2025-11-04 | 4.43 | 4.47 | 4.34 | 4.38 | -0.89% | 3.85 | 3.55% |
| 2025-11-03 | 4.32 | 4.43 | 4.29 | 4.42 | +2.28% | 3.29 | 3.06% |
| 2025-10-31 | 4.32 | 4.33 | 4.25 | 4.32 | +1.62% | 2.80 | 2.64% |
| 2025-10-30 | 4.31 | 4.35 | 4.22 | 4.25 | -1.82% | 2.39 | 2.26% |
| 2025-10-29 | 4.26 | 4.34 | 4.19 | 4.33 | -0.45% | 3.13 | 2.98% |
| 2025-10-28 | 4.42 | 4.43 | 4.31 | 4.35 | -1.78% | 2.75 | 2.56% |
| 2025-10-27 | 4.39 | 4.46 | 4.38 | 4.43 | +0.90% | 2.97 | 2.72% |
| 2025-10-24 | 4.41 | 4.44 | 4.34 | 4.39 | -0.45% | 2.73 | 2.53% |