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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 71.80 | 73.00 | 70.89 | 73.00 | +1.02% | 2.12 | 18.47% |
| 2026-04-20 | 73.02 | 73.68 | 71.42 | 72.26 | -2.34% | 2.38 | 20.71% |
| 2026-04-17 | 75.30 | 76.73 | 73.83 | 73.99 | -4.37% | 3.54 | 29.66% |
| 2026-04-16 | 70.67 | 80.89 | 69.33 | 77.37 | +8.99% | 4.80 | 39.62% |
| 2026-04-15 | 69.20 | 70.99 | 68.80 | 70.99 | +2.60% | 2.59 | 23.16% |
| 2026-04-14 | 68.12 | 69.19 | 67.00 | 69.19 | +1.53% | 1.81 | 16.71% |
| 2026-04-13 | 66.78 | 68.36 | 66.00 | 68.15 | +1.72% | 1.71 | 15.84% |
| 2026-04-10 | 66.68 | 67.88 | 65.30 | 67.00 | +1.33% | 1.32 | 12.35% |
| 2026-04-09 | 66.03 | 66.20 | 64.01 | 66.12 | -1.23% | 1.01 | 9.63% |
| 2026-04-08 | 64.98 | 66.99 | 64.34 | 66.94 | +5.40% | 1.38 | 13.06% |
| 2026-04-07 | 63.33 | 64.44 | 63.00 | 63.51 | +0.28% | 0.85 | 8.38% |
| 2026-04-03 | 66.19 | 66.49 | 63.22 | 63.33 | -4.05% | 1.11 | 10.85% |
| 2026-04-02 | 66.27 | 67.85 | 65.22 | 66.00 | -1.80% | 1.45 | 13.67% |
| 2026-04-01 | 67.72 | 69.37 | 65.80 | 67.21 | +1.04% | 2.11 | 19.66% |
| 2026-03-31 | 65.99 | 70.20 | 64.92 | 66.52 | +1.26% | 2.50 | 23.19% |
| 2026-03-30 | 65.81 | 66.22 | 63.56 | 65.69 | -1.38% | 1.29 | 12.45% |
| 2026-03-27 | 66.00 | 67.23 | 65.01 | 66.61 | -0.21% | 1.29 | 12.19% |
| 2026-03-26 | 69.67 | 69.97 | 65.91 | 66.75 | -5.16% | 1.98 | 18.33% |
| 2026-03-25 | 71.49 | 72.69 | 69.53 | 70.38 | -1.88% | 2.53 | 22.30% |
| 2026-03-24 | 73.11 | 74.73 | 67.87 | 71.73 | +0.32% | 2.55 | 22.59% |