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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 93.03 | 95.86 | 88.38 | 88.73 | -7.23% | 4.11 | 28.26% |
| 2026-02-12 | 94.52 | 99.98 | 93.90 | 95.65 | -1.70% | 4.58 | 29.92% |
| 2026-02-11 | 104.40 | 107.00 | 95.95 | 97.30 | -6.98% | 5.24 | 33.34% |
| 2026-02-10 | 98.00 | 107.88 | 97.31 | 104.60 | -3.04% | 7.00 | 42.57% |
| 2026-02-09 | 102.86 | 113.80 | 100.50 | 107.88 | +3.84% | 8.91 | 52.27% |
| 2026-02-06 | 88.44 | 108.60 | 88.44 | 103.89 | +12.19% | 8.47 | 53.77% |
| 2026-02-05 | 86.00 | 102.00 | 85.50 | 92.60 | +3.50% | 9.31 | 62.40% |
| 2026-02-04 | 78.79 | 89.47 | 75.00 | 89.47 | +20.00% | 6.23 | 48.18% |
| 2026-02-03 | 63.03 | 74.56 | 61.27 | 74.56 | +20.01% | 4.40 | 40.14% |
| 2026-02-02 | 60.83 | 65.80 | 60.38 | 62.13 | +2.17% | 2.96 | 29.19% |
| 2026-01-30 | 61.05 | 62.30 | 57.75 | 60.81 | -3.26% | 2.47 | 25.80% |
| 2026-01-29 | 64.99 | 67.70 | 61.80 | 62.86 | -5.02% | 3.14 | 30.91% |
| 2026-01-28 | 70.87 | 71.75 | 64.62 | 66.18 | -7.00% | 4.20 | 39.15% |
| 2026-01-27 | 71.01 | 75.00 | 66.24 | 71.16 | -0.93% | 5.28 | 47.23% |
| 2026-01-26 | 65.00 | 71.95 | 60.00 | 71.83 | +19.80% | 7.52 | 68.56% |
| 2026-01-23 | 52.24 | 62.69 | 52.10 | 59.96 | +14.78% | 4.51 | 48.74% |
| 2026-01-22 | 51.80 | 52.56 | 51.70 | 52.24 | +0.66% | 0.39 | 4.69% |
| 2026-01-21 | 51.60 | 51.90 | 51.08 | 51.90 | +0.58% | 0.36 | 4.40% |
| 2026-01-20 | 51.76 | 51.97 | 51.22 | 51.60 | -0.33% | 0.38 | 4.57% |
| 2026-01-19 | 51.03 | 51.94 | 51.03 | 51.77 | +0.70% | 0.42 | 5.08% |