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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 44.85 | 44.95 | 44.09 | 44.38 | -0.93% | 0.23 | 0.43% |
| 2025-06-24 | 43.77 | 45.17 | 43.03 | 44.80 | +1.75% | 0.55 | 1.02% |
| 2025-06-23 | 44.13 | 44.75 | 43.45 | 44.03 | +1.20% | 0.37 | 0.69% |
| 2025-06-20 | 43.90 | 44.50 | 43.32 | 43.50 | -0.74% | 0.32 | 0.61% |
| 2025-06-19 | 45.99 | 45.99 | 43.56 | 43.83 | -4.28% | 0.46 | 0.86% |
| 2025-06-18 | 46.28 | 47.27 | 45.27 | 45.79 | -1.64% | 0.46 | 0.82% |
| 2025-06-17 | 46.48 | 46.97 | 45.79 | 46.55 | +0.26% | 0.32 | 0.58% |
| 2025-06-16 | 47.35 | 48.01 | 46.11 | 46.43 | -1.26% | 0.50 | 0.88% |
| 2025-06-13 | 45.61 | 47.45 | 44.75 | 47.03 | +4.14% | 0.90 | 1.59% |
| 2025-06-12 | 45.26 | 45.48 | 44.55 | 45.16 | +0.40% | 0.29 | 0.54% |
| 2025-06-11 | 46.07 | 46.27 | 44.69 | 44.98 | -2.36% | 0.40 | 0.73% |
| 2025-06-10 | 46.18 | 46.18 | 44.49 | 46.07 | +1.97% | 0.50 | 0.92% |
| 2025-06-09 | 46.29 | 46.29 | 44.33 | 45.18 | 0.00% | 0.79 | 1.43% |
| 2025-06-06 | 44.62 | 45.28 | 43.97 | 45.18 | +0.29% | 0.50 | 0.93% |
| 2025-06-05 | 45.44 | 46.90 | 44.53 | 45.05 | -1.26% | 0.78 | 1.42% |
| 2025-06-04 | 42.69 | 46.29 | 41.15 | 45.62 | +8.24% | 1.22 | 2.23% |
| 2025-06-03 | 41.46 | 42.31 | 40.55 | 42.15 | +1.50% | 0.58 | 1.15% |
| 2025-05-30 | 39.90 | 42.41 | 39.76 | 41.53 | +4.58% | 0.78 | 1.56% |
| 2025-05-29 | 41.54 | 41.54 | 39.30 | 39.71 | -3.79% | 0.75 | 1.53% |
| 2025-05-28 | 40.02 | 41.44 | 39.21 | 41.27 | +4.27% | 0.88 | 1.77% |