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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 71.28 | 75.75 | 68.23 | 75.09 | +7.66% | 2.28 | 2.64% |
| 2026-03-23 | 71.71 | 73.00 | 69.50 | 69.75 | -2.72% | 1.53 | 1.79% |
| 2026-03-20 | 74.55 | 77.10 | 71.17 | 71.70 | -3.46% | 1.61 | 1.82% |
| 2026-03-19 | 79.88 | 80.99 | 73.66 | 74.27 | -4.20% | 1.44 | 1.59% |
| 2026-03-18 | 79.31 | 80.98 | 76.54 | 77.53 | -1.44% | 1.15 | 1.23% |
| 2026-03-17 | 80.00 | 81.05 | 76.66 | 78.66 | -2.24% | 1.69 | 1.80% |
| 2026-03-16 | 80.08 | 86.28 | 80.08 | 80.46 | +1.35% | 3.02 | 3.04% |
| 2026-03-13 | 77.85 | 85.66 | 77.21 | 79.39 | +2.54% | 2.79 | 2.85% |
| 2026-03-12 | 80.50 | 80.60 | 75.50 | 77.42 | -2.96% | 2.30 | 2.47% |
| 2026-03-11 | 82.41 | 82.41 | 76.50 | 79.78 | -3.20% | 2.76 | 2.92% |
| 2026-03-10 | 79.50 | 85.75 | 79.50 | 82.42 | -1.35% | 2.29 | 2.30% |
| 2026-03-09 | 91.99 | 93.29 | 83.17 | 83.55 | -4.60% | 3.86 | 3.58% |
| 2026-03-06 | 90.01 | 90.01 | 85.88 | 87.58 | -3.66% | 2.27 | 2.16% |
| 2026-03-05 | 84.00 | 95.00 | 82.99 | 90.91 | +8.23% | 3.16 | 3.00% |
| 2026-03-04 | 84.00 | 85.85 | 80.87 | 84.00 | -1.52% | 1.94 | 1.96% |
| 2026-03-03 | 81.95 | 90.00 | 79.60 | 85.30 | +4.01% | 2.71 | 2.66% |
| 2026-03-02 | 83.10 | 86.67 | 80.95 | 82.01 | -0.75% | 1.58 | 1.58% |
| 2026-02-27 | 83.00 | 83.09 | 80.18 | 82.63 | +0.10% | 0.93 | 0.94% |
| 2026-02-26 | 79.87 | 83.20 | 78.87 | 82.55 | +3.32% | 1.19 | 1.22% |
| 2026-02-25 | 82.82 | 84.41 | 78.50 | 79.90 | -2.04% | 1.50 | 1.55% |