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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 74.66 | 78.10 | 70.47 | 71.50 | -7.09% | 3.67 | 30.97% |
| 2026-03-20 | 77.58 | 82.69 | 74.01 | 76.96 | -0.27% | 3.65 | 29.23% |
| 2026-03-19 | 77.89 | 80.45 | 76.88 | 77.17 | -2.06% | 2.42 | 19.25% |
| 2026-03-18 | 80.06 | 82.00 | 77.24 | 78.79 | -2.08% | 2.91 | 22.98% |
| 2026-03-17 | 77.40 | 83.98 | 76.99 | 80.46 | +5.31% | 4.25 | 32.98% |
| 2026-03-16 | 77.78 | 77.95 | 75.71 | 76.40 | -2.09% | 1.58 | 12.95% |
| 2026-03-13 | 76.30 | 79.87 | 75.68 | 78.03 | -0.73% | 2.08 | 16.79% |
| 2026-03-12 | 82.25 | 82.77 | 76.50 | 78.60 | -7.49% | 3.27 | 25.95% |
| 2026-03-11 | 80.00 | 87.02 | 79.10 | 84.96 | +5.87% | 4.71 | 35.15% |
| 2026-03-10 | 79.49 | 80.50 | 78.21 | 80.25 | +1.87% | 2.15 | 16.94% |
| 2026-03-09 | 77.77 | 79.10 | 77.00 | 78.78 | -0.73% | 1.68 | 13.45% |
| 2026-03-06 | 80.00 | 81.93 | 78.99 | 79.36 | -1.21% | 1.95 | 15.23% |
| 2026-03-05 | 83.04 | 83.61 | 79.47 | 80.33 | -1.80% | 2.13 | 16.51% |
| 2026-03-04 | 81.00 | 85.00 | 77.59 | 81.80 | -2.79% | 3.06 | 23.49% |
| 2026-03-03 | 83.87 | 91.02 | 83.55 | 84.15 | -0.66% | 3.44 | 24.74% |
| 2026-03-02 | 85.47 | 89.59 | 84.40 | 84.71 | -9.38% | 3.65 | 26.41% |
| 2026-02-27 | 88.08 | 95.80 | 88.08 | 93.48 | +5.57% | 5.55 | 37.66% |
| 2026-02-26 | 88.00 | 89.00 | 85.58 | 88.55 | +0.52% | 2.52 | 17.97% |
| 2026-02-25 | 89.43 | 91.96 | 85.58 | 88.09 | -2.12% | 3.45 | 24.46% |
| 2026-02-24 | 90.00 | 91.39 | 87.70 | 90.00 | +1.43% | 2.83 | 19.87% |