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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 48.76 | 49.00 | 48.15 | 48.30 | -0.94% | 0.34 | 0.58% |
| 2025-09-16 | 49.34 | 49.54 | 48.57 | 48.76 | -0.55% | 0.31 | 0.53% |
| 2025-09-15 | 49.80 | 49.97 | 48.70 | 49.03 | -1.57% | 0.57 | 0.97% |
| 2025-09-12 | 50.84 | 51.00 | 49.76 | 49.81 | -1.95% | 0.44 | 0.74% |
| 2025-09-11 | 50.51 | 51.68 | 50.01 | 50.80 | +0.34% | 0.50 | 0.82% |
| 2025-09-10 | 52.70 | 53.32 | 49.95 | 50.63 | -4.09% | 0.85 | 1.39% |
| 2025-09-09 | 52.29 | 53.94 | 50.90 | 52.79 | +1.70% | 1.46 | 2.31% |
| 2025-09-08 | 50.30 | 52.40 | 49.27 | 51.91 | +3.28% | 0.98 | 1.60% |
| 2025-09-05 | 50.00 | 50.46 | 49.21 | 50.26 | -0.12% | 0.72 | 1.21% |
| 2025-09-04 | 47.79 | 51.77 | 47.79 | 50.32 | +4.83% | 1.19 | 1.98% |
| 2025-09-03 | 49.11 | 49.90 | 46.90 | 48.00 | -2.62% | 0.80 | 1.39% |
| 2025-09-02 | 47.00 | 50.37 | 46.56 | 49.29 | +6.00% | 1.50 | 2.55% |
| 2025-09-01 | 47.20 | 48.33 | 46.06 | 46.50 | -2.23% | 1.02 | 1.82% |
| 2025-08-29 | 49.34 | 49.52 | 47.20 | 47.56 | -2.84% | 0.82 | 1.42% |
| 2025-08-28 | 52.37 | 52.50 | 47.35 | 48.95 | -5.34% | 1.14 | 1.93% |
| 2025-08-27 | 51.30 | 53.65 | 51.30 | 51.71 | -0.17% | 1.01 | 1.59% |
| 2025-08-26 | 49.28 | 54.31 | 49.19 | 51.80 | +6.39% | 1.10 | 1.77% |
| 2025-08-25 | 47.70 | 48.88 | 47.37 | 48.69 | +1.90% | 0.78 | 1.34% |
| 2025-08-22 | 48.01 | 48.01 | 47.11 | 47.78 | +0.89% | 0.38 | 0.66% |
| 2025-08-21 | 47.01 | 47.80 | 46.70 | 47.36 | +0.72% | 0.39 | 0.69% |