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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.55 | 4.67 | 4.27 | 4.36 | -5.15% | 9.26 | 8.49% |
| 2025-09-15 | 4.95 | 5.02 | 4.58 | 4.59 | -4.31% | 15.51 | 13.21% |
| 2025-09-12 | 4.80 | 4.80 | 4.74 | 4.80 | +9.93% | 3.89 | 3.28% |
| 2025-09-11 | 4.37 | 4.37 | 4.29 | 4.37 | +9.93% | 4.24 | 3.93% |
| 2025-09-10 | 4.01 | 4.03 | 3.94 | 3.97 | -0.74% | 1.06 | 1.08% |
| 2025-09-09 | 4.01 | 4.07 | 3.98 | 4.00 | -0.25% | 1.57 | 1.58% |
| 2025-09-08 | 4.01 | 4.09 | 3.98 | 4.01 | 0.00% | 2.04 | 2.06% |
| 2025-09-05 | 3.84 | 4.02 | 3.81 | 4.01 | +5.17% | 2.46 | 2.53% |
| 2025-09-04 | 3.76 | 3.86 | 3.76 | 3.82 | +1.31% | 1.37 | 1.46% |
| 2025-09-03 | 3.81 | 3.82 | 3.72 | 3.77 | -1.04% | 1.24 | 1.34% |
| 2025-09-02 | 3.82 | 3.84 | 3.77 | 3.81 | -0.26% | 1.35 | 1.43% |
| 2025-09-01 | 3.83 | 3.87 | 3.78 | 3.82 | 0.00% | 1.35 | 1.44% |
| 2025-08-29 | 3.89 | 3.91 | 3.80 | 3.82 | -2.52% | 1.66 | 1.75% |
| 2025-08-28 | 3.89 | 3.92 | 3.80 | 3.91 | +0.51% | 1.64 | 1.72% |
| 2025-08-27 | 3.92 | 4.06 | 3.89 | 3.89 | -0.75% | 2.00 | 2.04% |
| 2025-08-26 | 3.85 | 3.95 | 3.82 | 3.92 | +2.05% | 2.19 | 2.27% |
| 2025-08-25 | 3.84 | 3.88 | 3.82 | 3.85 | +0.26% | 1.28 | 1.34% |
| 2025-08-22 | 3.83 | 3.85 | 3.78 | 3.84 | +0.26% | 1.01 | 1.07% |
| 2025-08-21 | 3.79 | 3.84 | 3.78 | 3.83 | +0.52% | 1.12 | 1.19% |
| 2025-08-20 | 3.76 | 3.81 | 3.74 | 3.81 | +0.78% | 0.90 | 0.97% |