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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 57.50 | 57.97 | 56.89 | 57.90 | +0.38% | 0.93 | 10.65% |
| 2025-08-18 | 57.37 | 57.89 | 56.83 | 57.68 | +1.75% | 1.31 | 14.91% |
| 2025-08-15 | 55.17 | 56.77 | 55.04 | 56.69 | +2.75% | 1.18 | 13.78% |
| 2025-08-14 | 56.52 | 56.69 | 55.14 | 55.17 | -2.59% | 0.98 | 11.47% |
| 2025-08-13 | 56.28 | 56.85 | 55.73 | 56.64 | +0.62% | 1.01 | 11.75% |
| 2025-08-12 | 55.91 | 56.37 | 55.73 | 56.29 | +0.42% | 0.69 | 8.07% |
| 2025-08-11 | 55.72 | 56.17 | 55.32 | 56.05 | +0.50% | 0.64 | 7.48% |
| 2025-08-08 | 55.77 | 56.18 | 55.39 | 55.78 | 0.00% | 0.61 | 7.17% |
| 2025-08-07 | 56.07 | 56.18 | 55.44 | 55.78 | -0.51% | 0.51 | 5.97% |
| 2025-08-06 | 55.53 | 56.21 | 55.30 | 56.06 | +0.62% | 0.70 | 8.17% |
| 2025-08-05 | 55.32 | 55.80 | 55.32 | 55.72 | +0.59% | 0.54 | 6.38% |
| 2025-08-04 | 54.92 | 55.42 | 54.41 | 55.39 | +0.05% | 0.42 | 4.98% |
| 2025-08-01 | 54.32 | 55.69 | 54.29 | 55.36 | +1.92% | 0.75 | 8.95% |
| 2025-07-31 | 55.03 | 55.49 | 54.13 | 54.32 | -1.44% | 0.65 | 7.79% |
| 2025-07-30 | 55.89 | 55.89 | 54.84 | 55.11 | -1.54% | 0.66 | 7.83% |
| 2025-07-29 | 55.91 | 55.98 | 55.29 | 55.98 | +0.11% | 0.65 | 7.64% |
| 2025-07-28 | 55.77 | 56.05 | 55.56 | 55.92 | +0.20% | 0.51 | 6.03% |
| 2025-07-25 | 55.92 | 55.92 | 55.48 | 55.81 | -0.25% | 0.46 | 5.37% |
| 2025-07-24 | 55.53 | 56.06 | 55.43 | 55.95 | +0.61% | 0.59 | 6.94% |
| 2025-07-23 | 56.81 | 56.83 | 55.59 | 55.61 | -2.47% | 0.97 | 11.25% |