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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 52.20 | 52.79 | 51.26 | 51.55 | -1.23% | 0.43 | 5.22% |
| 2025-11-18 | 53.11 | 53.34 | 52.14 | 52.19 | -1.99% | 0.57 | 6.80% |
| 2025-11-17 | 54.30 | 54.57 | 53.03 | 53.25 | -2.83% | 0.88 | 10.31% |
| 2025-11-14 | 54.02 | 55.93 | 53.86 | 54.80 | +0.48% | 0.77 | 9.23% |
| 2025-11-13 | 54.38 | 55.09 | 54.13 | 54.54 | +0.02% | 0.64 | 7.79% |
| 2025-11-12 | 56.22 | 56.50 | 54.28 | 54.53 | -4.33% | 1.27 | 15.31% |
| 2025-11-11 | 54.80 | 57.50 | 54.60 | 57.00 | +4.40% | 1.90 | 22.07% |
| 2025-11-10 | 54.72 | 55.15 | 53.97 | 54.60 | -0.20% | 0.42 | 5.05% |
| 2025-11-07 | 54.30 | 55.15 | 54.08 | 54.71 | +1.24% | 0.67 | 8.10% |
| 2025-11-06 | 54.02 | 54.40 | 53.81 | 54.04 | -0.13% | 0.28 | 3.45% |
| 2025-11-05 | 53.31 | 54.59 | 53.30 | 54.11 | +0.61% | 0.45 | 5.49% |
| 2025-11-04 | 53.40 | 53.78 | 53.30 | 53.78 | +0.49% | 0.33 | 4.08% |
| 2025-11-03 | 53.21 | 53.59 | 53.01 | 53.52 | +0.70% | 0.26 | 3.28% |
| 2025-10-31 | 52.89 | 53.59 | 52.81 | 53.15 | +0.49% | 0.28 | 3.47% |
| 2025-10-30 | 53.82 | 53.90 | 52.89 | 52.89 | -2.15% | 0.48 | 5.90% |
| 2025-10-29 | 53.25 | 54.18 | 53.03 | 54.05 | +1.18% | 0.64 | 7.89% |
| 2025-10-28 | 53.58 | 53.85 | 53.35 | 53.42 | -0.58% | 0.36 | 4.45% |
| 2025-10-27 | 53.52 | 53.85 | 53.32 | 53.73 | +0.35% | 0.43 | 5.31% |
| 2025-10-24 | 53.47 | 53.89 | 53.07 | 53.54 | -0.04% | 0.54 | 6.70% |
| 2025-10-23 | 54.63 | 54.63 | 52.78 | 53.56 | -3.46% | 0.92 | 11.40% |