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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 75.95 | 83.20 | 73.74 | 81.56 | +10.60% | 2.21 | 2.32% |
| 2026-02-13 | 75.70 | 75.70 | 73.50 | 73.74 | -1.27% | 0.62 | 0.69% |
| 2026-02-12 | 75.96 | 77.50 | 74.32 | 74.69 | -1.19% | 0.72 | 0.79% |
| 2026-02-11 | 76.12 | 77.50 | 75.35 | 75.59 | -0.90% | 0.73 | 0.79% |
| 2026-02-10 | 78.65 | 78.87 | 76.01 | 76.28 | -1.56% | 1.06 | 1.14% |
| 2026-02-09 | 80.00 | 80.00 | 76.69 | 77.49 | -0.36% | 0.63 | 0.68% |
| 2026-02-06 | 75.27 | 78.66 | 75.27 | 77.77 | +1.47% | 0.97 | 1.04% |
| 2026-02-05 | 78.24 | 79.64 | 76.07 | 76.64 | -1.72% | 0.80 | 0.86% |
| 2026-02-04 | 78.49 | 78.78 | 73.80 | 77.98 | -0.01% | 1.53 | 1.66% |
| 2026-02-03 | 76.22 | 78.87 | 75.87 | 77.99 | +3.34% | 0.98 | 1.06% |
| 2026-02-02 | 77.84 | 81.07 | 75.00 | 75.47 | -3.61% | 1.84 | 1.96% |
| 2026-01-30 | 83.83 | 83.85 | 75.01 | 78.30 | -5.16% | 2.48 | 2.65% |
| 2026-01-29 | 83.15 | 86.26 | 82.56 | 82.56 | -1.69% | 1.12 | 1.11% |
| 2026-01-28 | 85.82 | 87.67 | 82.02 | 83.98 | -3.80% | 1.37 | 1.37% |
| 2026-01-27 | 83.90 | 88.48 | 82.62 | 87.30 | +3.62% | 1.14 | 1.12% |
| 2026-01-26 | 82.25 | 86.98 | 82.10 | 84.25 | +2.81% | 1.48 | 1.45% |
| 2026-01-23 | 83.00 | 84.50 | 79.41 | 81.95 | -2.45% | 1.39 | 1.43% |
| 2026-01-22 | 77.10 | 85.00 | 76.58 | 84.01 | +8.98% | 1.94 | 1.99% |
| 2026-01-21 | 77.80 | 78.50 | 76.27 | 77.09 | -0.52% | 0.67 | 0.73% |
| 2026-01-20 | 76.48 | 77.49 | 73.72 | 77.49 | +1.29% | 1.21 | 1.33% |