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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 57.49 | 59.28 | 57.49 | 58.92 | +1.45% | 0.66 | 0.94% |
| 2025-12-17 | 57.16 | 58.20 | 55.61 | 58.08 | +1.43% | 0.70 | 1.03% |
| 2025-12-16 | 57.57 | 60.19 | 56.38 | 57.26 | -0.54% | 1.47 | 2.10% |
| 2025-12-15 | 54.21 | 58.17 | 54.01 | 57.57 | +6.61% | 1.20 | 1.76% |
| 2025-12-12 | 53.00 | 54.66 | 53.00 | 54.00 | +1.22% | 0.46 | 0.70% |
| 2025-12-11 | 53.26 | 54.43 | 52.22 | 53.35 | +1.91% | 0.78 | 1.22% |
| 2025-12-10 | 53.00 | 53.47 | 52.05 | 52.35 | -1.86% | 0.40 | 0.63% |
| 2025-12-09 | 53.47 | 53.98 | 53.10 | 53.34 | -0.24% | 0.34 | 0.53% |
| 2025-12-08 | 53.60 | 54.04 | 53.17 | 53.47 | -0.26% | 0.52 | 0.81% |
| 2025-12-05 | 56.95 | 56.95 | 53.53 | 53.61 | -3.94% | 0.65 | 1.00% |
| 2025-12-04 | 57.03 | 57.26 | 55.45 | 55.81 | -2.57% | 0.36 | 0.53% |
| 2025-12-03 | 54.89 | 57.90 | 54.30 | 57.28 | +3.37% | 0.70 | 1.03% |
| 2025-12-02 | 54.93 | 55.78 | 53.83 | 55.41 | +0.84% | 0.41 | 0.62% |
| 2025-12-01 | 56.00 | 56.00 | 54.03 | 54.95 | -1.88% | 0.67 | 1.02% |
| 2025-11-28 | 51.99 | 56.50 | 51.99 | 56.00 | +6.65% | 0.96 | 1.47% |
| 2025-11-27 | 52.50 | 54.00 | 52.41 | 52.51 | -1.45% | 0.46 | 0.72% |
| 2025-11-26 | 52.19 | 53.51 | 52.00 | 53.28 | +1.78% | 0.58 | 0.92% |
| 2025-11-25 | 54.08 | 54.08 | 52.02 | 52.35 | -0.29% | 0.47 | 0.75% |
| 2025-11-24 | 51.65 | 52.70 | 51.02 | 52.50 | +1.70% | 0.74 | 1.18% |
| 2025-11-21 | 53.93 | 54.83 | 51.31 | 51.62 | -5.46% | 0.98 | 1.55% |