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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 55.19 | 55.53 | 54.70 | 55.48 | +0.53% | 0.30 | 3.53% |
| 2025-10-21 | 54.53 | 55.30 | 54.36 | 55.19 | +1.21% | 0.23 | 2.76% |
| 2025-10-20 | 54.98 | 54.98 | 54.11 | 54.53 | +0.09% | 0.30 | 3.69% |
| 2025-10-17 | 55.11 | 55.33 | 54.48 | 54.48 | -1.16% | 0.35 | 4.27% |
| 2025-10-16 | 55.97 | 56.13 | 55.09 | 55.12 | -1.80% | 0.37 | 4.37% |
| 2025-10-15 | 55.50 | 56.38 | 55.26 | 56.13 | +0.18% | 0.42 | 4.98% |
| 2025-10-14 | 55.84 | 57.26 | 55.73 | 56.03 | +0.38% | 0.48 | 5.63% |
| 2025-10-13 | 54.90 | 56.19 | 54.60 | 55.82 | -0.96% | 0.40 | 4.77% |
| 2025-10-10 | 56.98 | 57.34 | 56.29 | 56.36 | -1.81% | 0.51 | 5.97% |
| 2025-10-09 | 56.87 | 58.51 | 56.20 | 57.40 | +1.32% | 0.57 | 6.62% |
| 2025-09-30 | 58.00 | 58.17 | 56.65 | 56.65 | -1.87% | 0.76 | 8.74% |
| 2025-09-29 | 58.22 | 58.79 | 57.42 | 57.73 | -0.80% | 0.79 | 8.93% |
| 2025-09-26 | 57.78 | 59.96 | 57.32 | 58.20 | +0.03% | 1.10 | 12.31% |
| 2025-09-25 | 59.21 | 59.76 | 57.96 | 58.18 | -1.71% | 0.97 | 10.86% |
| 2025-09-24 | 58.69 | 59.25 | 58.20 | 59.19 | -0.23% | 1.25 | 13.92% |
| 2025-09-23 | 57.79 | 59.83 | 57.11 | 59.33 | +2.64% | 2.19 | 24.53% |
| 2025-09-22 | 57.61 | 57.95 | 56.91 | 57.80 | -0.80% | 0.91 | 10.33% |
| 2025-09-19 | 57.12 | 58.30 | 56.57 | 58.27 | +2.01% | 1.55 | 17.61% |
| 2025-09-18 | 57.21 | 57.86 | 55.66 | 57.12 | -0.64% | 1.07 | 12.37% |
| 2025-09-17 | 57.23 | 57.92 | 56.74 | 57.48 | +0.42% | 0.79 | 8.98% |