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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 56.62 | 57.30 | 55.93 | 57.02 | +0.23% | 1.09 | 12.57% |
| 2025-07-21 | 56.17 | 56.97 | 56.17 | 56.89 | +0.60% | 0.78 | 9.04% |
| 2025-07-18 | 56.36 | 56.73 | 56.19 | 56.55 | -0.37% | 0.74 | 8.53% |
| 2025-07-17 | 56.59 | 58.18 | 56.47 | 56.76 | +0.88% | 1.07 | 12.29% |
| 2025-07-16 | 56.46 | 56.60 | 55.89 | 56.26 | -0.09% | 0.73 | 8.52% |
| 2025-07-15 | 57.28 | 57.32 | 55.53 | 56.31 | -2.20% | 1.17 | 13.57% |
| 2025-07-14 | 56.81 | 57.87 | 56.42 | 57.58 | +1.01% | 1.07 | 12.23% |
| 2025-07-11 | 58.26 | 58.75 | 56.59 | 57.01 | -1.94% | 1.70 | 19.48% |
| 2025-07-10 | 58.13 | 60.80 | 58.03 | 58.14 | -1.20% | 2.28 | 25.37% |
| 2025-07-09 | 59.07 | 61.42 | 58.26 | 58.84 | -0.89% | 2.69 | 29.63% |
| 2025-07-08 | 55.43 | 61.35 | 55.32 | 59.37 | +6.36% | 3.22 | 36.00% |
| 2025-07-07 | 55.64 | 56.39 | 55.29 | 55.82 | +0.25% | 0.81 | 9.56% |
| 2025-07-04 | 57.53 | 58.37 | 55.51 | 55.68 | -3.24% | 1.61 | 18.69% |
| 2025-07-03 | 57.28 | 57.66 | 56.09 | 57.54 | -0.85% | 2.02 | 23.27% |
| 2025-07-02 | 54.93 | 60.48 | 54.28 | 58.04 | +5.67% | 3.35 | 38.15% |
| 2025-07-01 | 55.52 | 55.81 | 54.38 | 54.92 | -1.49% | 1.10 | 13.03% |
| 2025-06-30 | 55.60 | 56.31 | 55.35 | 55.76 | +0.86% | 1.25 | 14.69% |
| 2025-06-27 | 54.84 | 55.88 | 54.31 | 55.28 | +1.64% | 1.41 | 16.68% |
| 2025-06-26 | 54.08 | 56.07 | 53.87 | 54.39 | +0.18% | 1.37 | 16.32% |
| 2025-06-25 | 53.83 | 54.33 | 53.15 | 54.29 | +0.27% | 1.00 | 12.13% |