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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 53.34 | 54.33 | 53.20 | 54.14 | +2.02% | 0.99 | 11.98% |
| 2025-06-23 | 52.40 | 53.19 | 52.14 | 53.07 | -0.04% | 0.72 | 8.96% |
| 2025-06-20 | 52.12 | 55.34 | 51.86 | 53.09 | +2.18% | 1.19 | 14.55% |
| 2025-06-19 | 53.79 | 54.16 | 51.81 | 51.96 | -3.75% | 1.00 | 12.42% |
| 2025-06-18 | 54.43 | 55.01 | 53.94 | 53.98 | -1.71% | 0.78 | 9.40% |
| 2025-06-17 | 55.53 | 56.10 | 54.56 | 54.92 | -0.72% | 1.10 | 13.10% |
| 2025-06-16 | 54.71 | 55.35 | 53.71 | 55.32 | +1.29% | 1.09 | 13.03% |
| 2025-06-13 | 54.46 | 56.40 | 54.33 | 54.62 | -0.02% | 1.68 | 20.01% |
| 2025-06-12 | 53.64 | 54.85 | 53.51 | 54.63 | +1.10% | 1.02 | 12.21% |
| 2025-06-11 | 53.89 | 54.68 | 53.54 | 54.03 | +0.55% | 0.83 | 9.99% |
| 2025-06-10 | 54.72 | 54.72 | 53.06 | 53.73 | -1.94% | 1.06 | 12.83% |
| 2025-06-09 | 54.33 | 55.06 | 54.08 | 54.80 | +1.58% | 1.14 | 13.66% |
| 2025-06-06 | 53.40 | 54.12 | 53.40 | 53.94 | +0.91% | 0.93 | 11.33% |
| 2025-06-05 | 53.88 | 54.11 | 53.29 | 53.46 | -1.25% | 0.95 | 11.59% |
| 2025-06-04 | 53.72 | 54.38 | 53.56 | 54.13 | +0.92% | 0.79 | 9.61% |
| 2025-06-03 | 53.34 | 54.11 | 53.25 | 53.64 | -0.59% | 0.81 | 9.89% |
| 2025-05-30 | 54.20 | 54.85 | 53.82 | 53.95 | -0.46% | 1.12 | 13.47% |
| 2025-05-29 | 53.64 | 54.52 | 53.59 | 54.20 | +0.94% | 1.09 | 13.15% |
| 2025-05-28 | 54.53 | 54.73 | 53.65 | 53.69 | -2.31% | 1.29 | 15.66% |
| 2025-05-27 | 55.42 | 55.88 | 54.65 | 54.96 | +0.47% | 1.12 | 13.28% |