卓越新能 sh.688196
46.11
+2.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 44.89 | 47.19 | 44.66 | 46.11 | +2.69% | 0.75 | 1.27% |
| 2026-05-22 | 45.88 | 46.09 | 44.06 | 44.90 | -0.33% | 0.71 | 1.24% |
| 2026-05-21 | 47.70 | 48.30 | 45.05 | 45.05 | -5.18% | 0.55 | 0.93% |
| 2026-05-20 | 47.99 | 48.38 | 47.11 | 47.51 | -1.23% | 0.52 | 0.86% |
| 2026-05-19 | 47.57 | 48.42 | 46.80 | 48.10 | +0.56% | 0.61 | 1.00% |
| 2026-05-18 | 46.79 | 48.66 | 46.47 | 47.83 | +2.38% | 0.64 | 1.05% |
| 2026-05-15 | 46.91 | 47.98 | 45.30 | 46.72 | -0.38% | 0.90 | 1.52% |
| 2026-05-14 | 50.60 | 50.90 | 46.70 | 46.90 | -7.46% | 1.29 | 2.12% |
| 2026-05-13 | 50.70 | 50.77 | 49.88 | 50.68 | +0.42% | 0.58 | 0.91% |
| 2026-05-12 | 52.86 | 52.86 | 50.30 | 50.47 | -3.54% | 1.00 | 1.54% |
| 2026-05-11 | 53.13 | 53.13 | 51.00 | 52.32 | +0.08% | 0.93 | 1.41% |
| 2026-05-08 | 52.00 | 52.85 | 51.56 | 52.28 | +0.54% | 0.82 | 1.24% |
| 2026-05-07 | 52.34 | 52.49 | 51.10 | 52.00 | -0.74% | 0.95 | 1.45% |
| 2026-05-06 | 53.00 | 53.68 | 51.60 | 52.39 | -0.06% | 0.97 | 1.46% |
| 2026-04-30 | 53.00 | 54.12 | 52.10 | 52.42 | -1.76% | 0.76 | 1.13% |
| 2026-04-29 | 53.70 | 53.88 | 52.03 | 53.36 | +0.60% | 1.26 | 1.86% |
| 2026-04-28 | 54.00 | 54.80 | 52.03 | 53.04 | -3.56% | 1.73 | 2.56% |
| 2026-04-27 | 58.60 | 58.60 | 54.43 | 55.00 | -4.73% | 2.01 | 2.86% |
| 2026-04-24 | 59.60 | 59.60 | 57.70 | 57.73 | -2.29% | 0.59 | 0.85% |
| 2026-04-23 | 58.50 | 59.60 | 58.09 | 59.08 | +1.20% | 0.93 | 1.31% |