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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 48.56 | 48.98 | 47.92 | 48.85 | +0.56% | 0.26 | 3.38% |
| 2025-12-16 | 49.57 | 49.60 | 48.41 | 48.58 | -2.49% | 0.23 | 2.96% |
| 2025-12-15 | 49.84 | 50.27 | 49.57 | 49.82 | -0.28% | 0.26 | 3.20% |
| 2025-12-12 | 49.47 | 50.06 | 49.00 | 49.96 | +0.99% | 0.35 | 4.34% |
| 2025-12-11 | 49.43 | 49.69 | 49.13 | 49.47 | +0.06% | 0.26 | 3.25% |
| 2025-12-10 | 49.38 | 49.87 | 48.69 | 49.44 | +0.12% | 0.28 | 3.56% |
| 2025-12-09 | 49.30 | 49.92 | 49.15 | 49.38 | -0.08% | 0.21 | 2.60% |
| 2025-12-08 | 49.01 | 49.61 | 48.77 | 49.42 | +1.06% | 0.22 | 2.74% |
| 2025-12-05 | 48.29 | 48.96 | 48.01 | 48.90 | +1.54% | 0.19 | 2.45% |
| 2025-12-04 | 48.80 | 48.80 | 48.01 | 48.16 | -1.31% | 0.23 | 2.93% |
| 2025-12-03 | 49.40 | 49.68 | 48.53 | 48.80 | -1.21% | 0.21 | 2.68% |
| 2025-12-02 | 50.13 | 50.13 | 49.30 | 49.40 | -1.46% | 0.23 | 2.90% |
| 2025-12-01 | 49.70 | 50.14 | 49.31 | 50.13 | +1.33% | 0.24 | 3.04% |
| 2025-11-28 | 49.38 | 49.65 | 49.05 | 49.47 | +0.20% | 0.18 | 2.31% |
| 2025-11-27 | 48.51 | 50.17 | 48.38 | 49.37 | +1.86% | 0.37 | 4.72% |
| 2025-11-26 | 48.79 | 49.21 | 48.46 | 48.47 | -0.94% | 0.22 | 2.78% |
| 2025-11-25 | 48.82 | 49.46 | 48.64 | 48.93 | +0.82% | 0.24 | 3.03% |
| 2025-11-24 | 48.45 | 48.78 | 47.90 | 48.53 | +0.60% | 0.26 | 3.40% |
| 2025-11-21 | 50.36 | 50.75 | 48.09 | 48.24 | -5.21% | 0.51 | 6.53% |
| 2025-11-20 | 51.55 | 51.87 | 50.84 | 50.89 | -1.28% | 0.33 | 4.05% |