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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 58.74 | 58.84 | 57.01 | 58.38 | -0.61% | 0.76 | 1.09% |
| 2026-04-21 | 61.32 | 61.39 | 57.95 | 58.74 | -4.21% | 0.86 | 1.22% |
| 2026-04-20 | 60.00 | 62.39 | 59.12 | 61.32 | +2.27% | 1.32 | 1.80% |
| 2026-04-17 | 60.68 | 60.90 | 59.12 | 59.96 | -0.89% | 0.92 | 1.28% |
| 2026-04-16 | 61.50 | 61.50 | 59.03 | 60.50 | -1.00% | 1.07 | 1.49% |
| 2026-04-15 | 62.96 | 62.96 | 60.91 | 61.11 | -1.83% | 0.73 | 0.99% |
| 2026-04-14 | 62.36 | 63.00 | 61.43 | 62.25 | +0.26% | 0.92 | 1.24% |
| 2026-04-13 | 61.00 | 62.66 | 60.50 | 62.09 | +2.80% | 1.55 | 2.08% |
| 2026-04-10 | 60.37 | 61.79 | 59.71 | 60.40 | +0.05% | 1.28 | 1.76% |
| 2026-04-09 | 63.49 | 63.50 | 59.40 | 60.37 | -5.38% | 2.96 | 4.03% |
| 2026-04-08 | 68.79 | 71.00 | 63.55 | 63.80 | -8.29% | 3.20 | 3.99% |
| 2026-04-07 | 65.32 | 69.97 | 64.00 | 69.57 | +6.57% | 1.26 | 1.54% |
| 2026-04-03 | 65.64 | 68.19 | 64.74 | 65.28 | +0.18% | 0.79 | 1.00% |
| 2026-04-02 | 64.73 | 65.67 | 63.50 | 65.16 | -0.34% | 1.31 | 1.68% |
| 2026-04-01 | 70.99 | 71.50 | 63.73 | 65.38 | -6.61% | 2.42 | 3.05% |
| 2026-03-31 | 75.00 | 75.38 | 69.70 | 70.01 | -6.65% | 1.42 | 1.65% |
| 2026-03-30 | 84.11 | 85.00 | 74.45 | 75.00 | -9.84% | 3.06 | 3.16% |
| 2026-03-27 | 81.68 | 85.18 | 80.00 | 83.19 | +5.20% | 2.46 | 2.47% |
| 2026-03-26 | 75.74 | 80.47 | 75.21 | 79.08 | +2.83% | 1.61 | 1.70% |
| 2026-03-25 | 74.50 | 78.22 | 72.90 | 76.90 | +2.41% | 2.13 | 2.36% |