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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 50.63 | 52.00 | 50.63 | 51.41 | +1.82% | 0.54 | 6.66% |
| 2026-01-15 | 50.20 | 50.68 | 50.05 | 50.49 | -0.18% | 0.28 | 3.54% |
| 2026-01-14 | 50.78 | 51.18 | 50.10 | 50.58 | -0.20% | 0.49 | 6.05% |
| 2026-01-13 | 51.13 | 51.14 | 50.21 | 50.68 | -0.96% | 0.38 | 4.63% |
| 2026-01-12 | 50.46 | 51.25 | 50.41 | 51.17 | +1.41% | 0.50 | 6.19% |
| 2026-01-09 | 50.83 | 50.87 | 50.10 | 50.46 | -0.71% | 0.45 | 5.52% |
| 2026-01-08 | 49.99 | 50.87 | 49.77 | 50.82 | +1.44% | 0.48 | 5.90% |
| 2026-01-07 | 50.40 | 50.54 | 49.69 | 50.10 | -0.06% | 0.45 | 5.62% |
| 2026-01-06 | 49.98 | 50.44 | 49.82 | 50.13 | +0.08% | 0.27 | 3.43% |
| 2026-01-05 | 48.91 | 50.44 | 48.85 | 50.09 | +2.43% | 0.50 | 6.26% |
| 2025-12-31 | 49.14 | 49.37 | 48.69 | 48.90 | -0.49% | 0.22 | 2.77% |
| 2025-12-30 | 49.51 | 49.56 | 49.11 | 49.14 | -1.31% | 0.24 | 3.01% |
| 2025-12-29 | 49.43 | 49.90 | 49.20 | 49.79 | +0.36% | 0.26 | 3.25% |
| 2025-12-26 | 49.99 | 50.68 | 49.49 | 49.61 | -0.68% | 0.48 | 5.98% |
| 2025-12-25 | 49.23 | 50.00 | 49.23 | 49.95 | +1.46% | 0.42 | 5.30% |
| 2025-12-24 | 48.50 | 49.48 | 48.50 | 49.23 | +1.09% | 0.18 | 2.23% |
| 2025-12-23 | 49.03 | 49.31 | 48.50 | 48.70 | -1.12% | 0.22 | 2.87% |
| 2025-12-22 | 49.42 | 50.29 | 49.23 | 49.25 | -0.34% | 0.24 | 3.00% |
| 2025-12-19 | 49.00 | 49.49 | 49.00 | 49.42 | +0.86% | 0.16 | 2.05% |
| 2025-12-18 | 48.73 | 49.44 | 48.48 | 49.00 | +0.31% | 0.17 | 2.12% |