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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 45.25 | 45.88 | 44.63 | 45.10 | -1.33% | 0.25 | 0.46% |
| 2025-10-22 | 46.47 | 46.91 | 45.50 | 45.71 | -1.91% | 0.40 | 0.72% |
| 2025-10-21 | 46.00 | 49.77 | 46.00 | 46.60 | -0.11% | 0.77 | 1.35% |
| 2025-10-20 | 43.09 | 46.85 | 42.85 | 46.65 | +9.00% | 1.13 | 2.05% |
| 2025-10-17 | 43.90 | 44.09 | 42.79 | 42.80 | -2.55% | 0.47 | 0.91% |
| 2025-10-16 | 46.00 | 46.00 | 43.80 | 43.92 | -3.68% | 0.48 | 0.90% |
| 2025-10-15 | 45.37 | 45.88 | 44.85 | 45.60 | +0.51% | 0.39 | 0.72% |
| 2025-10-14 | 47.30 | 47.98 | 45.13 | 45.37 | -3.96% | 1.05 | 1.88% |
| 2025-10-13 | 48.00 | 49.27 | 46.50 | 47.24 | -3.79% | 0.76 | 1.32% |
| 2025-10-10 | 50.20 | 50.76 | 48.90 | 49.10 | -3.06% | 1.00 | 1.68% |
| 2025-10-09 | 52.91 | 52.91 | 50.26 | 50.65 | -4.61% | 0.96 | 1.56% |
| 2025-09-30 | 52.91 | 53.75 | 51.80 | 53.10 | +0.53% | 0.49 | 0.78% |
| 2025-09-29 | 49.94 | 53.77 | 48.45 | 52.82 | +5.66% | 0.98 | 1.57% |
| 2025-09-26 | 49.94 | 50.30 | 49.15 | 49.99 | -0.14% | 0.21 | 0.35% |
| 2025-09-25 | 50.26 | 51.25 | 49.94 | 50.06 | -0.54% | 0.47 | 0.78% |
| 2025-09-24 | 49.20 | 50.53 | 48.97 | 50.33 | +1.51% | 0.41 | 0.68% |
| 2025-09-23 | 48.52 | 50.30 | 47.52 | 49.58 | +2.35% | 0.53 | 0.91% |
| 2025-09-22 | 50.38 | 50.68 | 48.19 | 48.44 | -3.85% | 0.41 | 0.70% |
| 2025-09-19 | 47.09 | 50.47 | 47.09 | 50.38 | +6.44% | 0.90 | 1.52% |
| 2025-09-18 | 48.23 | 48.50 | 46.95 | 47.33 | -2.01% | 0.48 | 0.84% |