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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.40 | 4.42 | 4.29 | 4.41 | +0.22% | 2.92 | 2.73% |
| 2025-10-22 | 4.44 | 4.49 | 4.39 | 4.40 | -2.19% | 3.08 | 2.82% |
| 2025-10-21 | 4.38 | 4.58 | 4.38 | 4.50 | 0.00% | 5.15 | 4.65% |
| 2025-10-20 | 4.68 | 4.74 | 4.40 | 4.50 | -5.00% | 7.80 | 7.07% |
| 2025-10-17 | 5.05 | 5.05 | 4.72 | 4.73 | -7.16% | 6.11 | 5.11% |
| 2025-10-16 | 5.05 | 5.30 | 4.89 | 5.10 | +0.19% | 6.77 | 5.42% |
| 2025-10-15 | 5.12 | 5.24 | 4.99 | 5.09 | -0.39% | 6.56 | 5.24% |
| 2025-10-14 | 5.43 | 5.74 | 5.08 | 5.11 | -4.60% | 12.26 | 9.23% |
| 2025-10-13 | 5.23 | 5.51 | 5.18 | 5.35 | -6.38% | 10.94 | 8.34% |
| 2025-10-10 | 5.52 | 5.86 | 5.47 | 5.72 | +2.29% | 16.38 | 11.65% |
| 2025-10-09 | 5.28 | 5.76 | 5.28 | 5.59 | +3.47% | 18.77 | 13.71% |
| 2025-09-30 | 5.51 | 5.63 | 5.23 | 5.40 | +2.81% | 22.55 | 16.88% |
| 2025-09-29 | 6.05 | 6.05 | 5.15 | 5.26 | -4.48% | 25.19 | 18.03% |
| 2025-09-26 | 5.23 | 5.50 | 5.23 | 5.50 | +10.06% | 9.79 | 7.25% |
| 2025-09-25 | 4.55 | 5.00 | 4.55 | 5.00 | +9.98% | 13.10 | 10.76% |
| 2025-09-24 | 4.42 | 4.74 | 4.42 | 4.55 | +1.32% | 5.69 | 5.02% |
| 2025-09-23 | 4.46 | 4.55 | 4.21 | 4.49 | -0.87% | 5.69 | 5.30% |
| 2025-09-22 | 4.65 | 4.71 | 4.43 | 4.53 | -2.75% | 5.47 | 4.91% |
| 2025-09-19 | 4.81 | 4.88 | 4.60 | 4.65 | -4.07% | 6.93 | 5.98% |
| 2025-09-18 | 4.84 | 4.98 | 4.62 | 4.85 | +1.23% | 14.48 | 12.22% |