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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 57.04 | 57.72 | 54.06 | 54.60 | -2.33% | 0.86 | 1.29% |
| 2025-11-19 | 57.33 | 57.67 | 55.29 | 55.90 | -2.02% | 0.67 | 1.00% |
| 2025-11-18 | 57.00 | 58.89 | 56.50 | 57.05 | -1.74% | 0.91 | 1.33% |
| 2025-11-17 | 61.89 | 62.20 | 57.58 | 58.06 | -5.91% | 1.64 | 2.32% |
| 2025-11-14 | 62.00 | 62.60 | 60.60 | 61.71 | -4.01% | 1.58 | 2.13% |
| 2025-11-13 | 62.61 | 66.18 | 61.20 | 64.29 | +0.14% | 2.47 | 3.25% |
| 2025-11-12 | 61.05 | 68.88 | 58.74 | 64.20 | +5.59% | 3.26 | 4.24% |
| 2025-11-11 | 61.38 | 62.54 | 60.00 | 60.80 | -1.90% | 1.65 | 2.25% |
| 2025-11-10 | 62.81 | 64.47 | 60.93 | 61.98 | -1.68% | 3.31 | 4.42% |
| 2025-11-07 | 53.05 | 63.04 | 52.30 | 63.04 | +20.01% | 3.36 | 4.67% |
| 2025-11-06 | 50.36 | 53.49 | 50.14 | 52.53 | +4.27% | 1.59 | 2.53% |
| 2025-11-05 | 49.31 | 50.99 | 49.16 | 50.38 | +1.16% | 0.82 | 1.36% |
| 2025-11-04 | 50.33 | 50.59 | 48.85 | 49.80 | -1.54% | 0.71 | 1.20% |
| 2025-11-03 | 50.00 | 50.84 | 49.28 | 50.58 | +1.40% | 1.40 | 2.33% |
| 2025-10-31 | 45.00 | 50.48 | 45.00 | 49.88 | +11.71% | 2.07 | 3.54% |
| 2025-10-30 | 44.32 | 45.28 | 44.24 | 44.65 | +0.25% | 0.30 | 0.56% |
| 2025-10-29 | 45.00 | 46.00 | 43.80 | 44.54 | -1.02% | 0.52 | 0.97% |
| 2025-10-28 | 44.40 | 45.14 | 44.18 | 45.00 | +0.83% | 0.42 | 0.78% |
| 2025-10-27 | 45.04 | 45.60 | 44.33 | 44.63 | -0.65% | 0.32 | 0.60% |
| 2025-10-24 | 45.32 | 46.00 | 44.54 | 44.92 | -0.40% | 0.38 | 0.70% |