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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 75.58 | 77.75 | 74.12 | 76.50 | +1.22% | 1.47 | 1.60% |
| 2026-01-16 | 75.75 | 77.75 | 74.20 | 75.58 | +2.43% | 1.47 | 1.62% |
| 2026-01-15 | 72.82 | 76.92 | 72.70 | 73.79 | +1.21% | 2.34 | 2.62% |
| 2026-01-14 | 72.94 | 81.00 | 72.01 | 72.91 | +0.14% | 3.10 | 3.41% |
| 2026-01-13 | 68.99 | 75.17 | 67.36 | 72.81 | +3.64% | 2.56 | 2.95% |
| 2026-01-12 | 73.50 | 74.74 | 70.00 | 70.25 | -3.57% | 2.17 | 2.52% |
| 2026-01-09 | 66.98 | 75.74 | 66.98 | 72.85 | +15.42% | 4.22 | 4.79% |
| 2026-01-08 | 60.13 | 63.33 | 59.10 | 63.12 | +6.00% | 1.17 | 1.57% |
| 2026-01-07 | 60.64 | 60.64 | 59.18 | 59.55 | -0.40% | 0.63 | 0.88% |
| 2026-01-06 | 59.50 | 61.02 | 59.33 | 59.79 | +1.25% | 0.80 | 1.11% |
| 2026-01-05 | 59.38 | 59.97 | 58.08 | 59.05 | +0.25% | 0.70 | 0.99% |
| 2025-12-31 | 55.50 | 59.58 | 55.50 | 58.90 | +7.31% | 1.23 | 1.77% |
| 2025-12-30 | 55.30 | 56.30 | 54.88 | 54.89 | -1.28% | 0.45 | 0.67% |
| 2025-12-29 | 55.85 | 57.16 | 55.20 | 55.60 | -0.29% | 0.60 | 0.88% |
| 2025-12-26 | 57.33 | 57.33 | 55.30 | 55.76 | -2.23% | 0.65 | 0.97% |
| 2025-12-25 | 55.44 | 57.33 | 54.58 | 57.03 | +2.85% | 0.62 | 0.91% |
| 2025-12-24 | 55.10 | 55.66 | 54.65 | 55.45 | +1.15% | 0.28 | 0.42% |
| 2025-12-23 | 56.11 | 56.29 | 54.52 | 54.82 | -2.32% | 0.69 | 1.05% |
| 2025-12-22 | 57.16 | 57.16 | 55.60 | 56.12 | -1.39% | 0.60 | 0.90% |
| 2025-12-19 | 59.98 | 59.99 | 56.81 | 56.91 | -3.41% | 0.56 | 0.82% |