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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 45.73 | 47.74 | 45.10 | 47.02 | +2.93% | 0.62 | 1.11% |
| 2025-08-19 | 45.81 | 46.36 | 45.20 | 45.68 | +0.04% | 0.42 | 0.76% |
| 2025-08-18 | 45.00 | 45.92 | 44.83 | 45.66 | +1.42% | 0.34 | 0.61% |
| 2025-08-15 | 44.60 | 45.41 | 44.60 | 45.02 | +0.47% | 0.28 | 0.52% |
| 2025-08-14 | 46.20 | 46.43 | 44.81 | 44.81 | -2.84% | 0.35 | 0.63% |
| 2025-08-13 | 45.81 | 46.25 | 45.21 | 46.12 | +1.14% | 0.26 | 0.47% |
| 2025-08-12 | 45.98 | 46.07 | 45.27 | 45.60 | -0.85% | 0.25 | 0.45% |
| 2025-08-11 | 45.45 | 46.46 | 45.43 | 45.99 | +1.88% | 0.37 | 0.68% |
| 2025-08-08 | 45.20 | 45.35 | 43.92 | 45.14 | +0.02% | 0.33 | 0.61% |
| 2025-08-07 | 45.07 | 45.38 | 44.58 | 45.13 | +0.27% | 0.27 | 0.50% |
| 2025-08-06 | 44.81 | 45.24 | 44.52 | 45.01 | +0.13% | 0.29 | 0.53% |
| 2025-08-05 | 43.30 | 45.15 | 43.24 | 44.95 | +3.95% | 0.59 | 1.12% |
| 2025-08-04 | 43.49 | 43.99 | 43.11 | 43.24 | -0.25% | 0.36 | 0.69% |
| 2025-08-01 | 43.22 | 43.59 | 42.83 | 43.35 | +0.46% | 0.24 | 0.45% |
| 2025-07-31 | 43.34 | 43.45 | 42.91 | 43.15 | -0.23% | 0.22 | 0.42% |
| 2025-07-30 | 43.60 | 43.60 | 43.04 | 43.25 | -0.85% | 0.25 | 0.48% |
| 2025-07-29 | 44.45 | 44.54 | 43.11 | 43.62 | -1.78% | 0.51 | 0.98% |
| 2025-07-28 | 44.99 | 45.15 | 44.21 | 44.41 | -1.29% | 0.39 | 0.73% |
| 2025-07-25 | 44.13 | 45.26 | 43.32 | 44.99 | +1.79% | 0.55 | 1.03% |
| 2025-07-24 | 45.99 | 45.99 | 43.95 | 44.20 | -4.00% | 0.79 | 1.48% |