泽润新能 sz.301636
57.98
+3.96%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 56.49 | 58.66 | 55.52 | 57.98 | +3.96% | 0.94 | 4.37% |
| 2026-05-21 | 59.22 | 59.45 | 55.55 | 55.77 | -5.44% | 1.08 | 4.94% |
| 2026-05-20 | 59.73 | 59.85 | 57.15 | 58.98 | -0.66% | 0.99 | 4.48% |
| 2026-05-19 | 60.04 | 61.49 | 58.72 | 59.37 | -1.87% | 0.88 | 3.91% |
| 2026-05-18 | 61.01 | 61.28 | 59.60 | 60.50 | -1.63% | 1.08 | 4.73% |
| 2026-05-15 | 61.97 | 62.78 | 59.32 | 61.50 | -1.14% | 1.29 | 13.25% |
| 2026-05-14 | 62.70 | 65.45 | 62.21 | 62.21 | -1.13% | 1.50 | 14.80% |
| 2026-05-13 | 63.71 | 64.57 | 62.62 | 62.92 | -1.22% | 1.23 | 12.14% |
| 2026-05-12 | 67.10 | 69.60 | 63.64 | 63.70 | -3.89% | 1.78 | 17.00% |
| 2026-05-11 | 65.67 | 67.14 | 64.52 | 66.28 | +1.95% | 1.34 | 12.73% |
| 2026-05-08 | 63.83 | 65.63 | 62.47 | 65.01 | +1.83% | 1.09 | 10.61% |
| 2026-05-07 | 63.10 | 64.89 | 62.50 | 63.84 | +1.98% | 1.18 | 11.61% |
| 2026-05-06 | 61.29 | 64.21 | 61.10 | 62.60 | +2.14% | 1.13 | 11.28% |
| 2026-04-30 | 60.17 | 61.46 | 59.50 | 61.29 | +0.77% | 0.83 | 8.56% |
| 2026-04-29 | 59.13 | 61.40 | 56.00 | 60.82 | -1.12% | 1.18 | 12.46% |
| 2026-04-28 | 63.21 | 63.95 | 60.90 | 61.51 | -4.01% | 1.21 | 12.26% |
| 2026-04-27 | 63.38 | 64.72 | 62.23 | 64.08 | -1.99% | 1.17 | 11.56% |
| 2026-04-24 | 67.00 | 67.31 | 64.70 | 65.38 | -4.13% | 1.55 | 14.81% |
| 2026-04-23 | 70.51 | 70.90 | 67.80 | 68.20 | -3.70% | 1.83 | 16.67% |
| 2026-04-22 | 72.50 | 72.50 | 70.40 | 70.82 | -2.99% | 2.10 | 18.54% |