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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 45.37 | 46.29 | 44.33 | 46.04 | +2.27% | 0.73 | 1.35% |
| 2025-07-22 | 44.18 | 45.14 | 43.52 | 45.02 | +2.55% | 0.63 | 1.19% |
| 2025-07-21 | 44.26 | 44.66 | 43.78 | 43.90 | -0.81% | 0.39 | 0.74% |
| 2025-07-18 | 45.13 | 45.72 | 44.14 | 44.26 | -2.36% | 0.39 | 0.72% |
| 2025-07-17 | 45.20 | 45.62 | 44.68 | 45.33 | 0.00% | 0.23 | 0.42% |
| 2025-07-16 | 45.60 | 46.46 | 45.00 | 45.33 | -0.59% | 0.23 | 0.43% |
| 2025-07-15 | 45.00 | 46.18 | 44.98 | 45.60 | +0.42% | 0.25 | 0.46% |
| 2025-07-14 | 45.10 | 46.36 | 44.49 | 45.41 | +0.69% | 0.47 | 0.87% |
| 2025-07-11 | 43.80 | 45.26 | 43.66 | 45.10 | +2.90% | 0.70 | 1.30% |
| 2025-07-10 | 46.62 | 46.64 | 43.75 | 43.83 | -5.92% | 0.85 | 1.57% |
| 2025-07-09 | 48.01 | 48.95 | 46.40 | 46.59 | -2.43% | 0.31 | 0.55% |
| 2025-07-08 | 47.60 | 48.95 | 46.88 | 47.75 | -0.52% | 0.42 | 0.72% |
| 2025-07-07 | 46.31 | 48.40 | 46.31 | 48.00 | +3.23% | 0.57 | 1.00% |
| 2025-07-04 | 47.32 | 47.64 | 46.25 | 46.50 | -1.73% | 0.36 | 0.64% |
| 2025-07-03 | 48.20 | 48.57 | 46.88 | 47.32 | -1.83% | 0.41 | 0.72% |
| 2025-07-02 | 49.00 | 49.58 | 47.60 | 48.20 | -1.83% | 0.81 | 1.39% |
| 2025-07-01 | 48.23 | 49.14 | 47.09 | 49.10 | +2.14% | 0.53 | 0.91% |
| 2025-06-30 | 45.12 | 48.20 | 44.31 | 48.07 | +7.11% | 0.80 | 1.42% |
| 2025-06-27 | 46.00 | 46.00 | 43.38 | 44.88 | +0.20% | 0.40 | 0.75% |
| 2025-06-26 | 44.08 | 45.99 | 44.08 | 44.79 | +0.91% | 0.64 | 1.16% |