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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 56.69 | 57.24 | 56.07 | 57.24 | +0.91% | 0.84 | 9.66% |
| 2025-09-15 | 57.13 | 57.48 | 56.61 | 56.73 | -0.68% | 0.83 | 9.52% |
| 2025-09-12 | 56.26 | 58.67 | 56.09 | 57.12 | +1.59% | 1.64 | 18.57% |
| 2025-09-11 | 55.57 | 56.23 | 55.18 | 56.22 | +1.18% | 0.60 | 7.09% |
| 2025-09-10 | 56.21 | 56.41 | 55.42 | 55.57 | -1.42% | 0.71 | 8.35% |
| 2025-09-09 | 57.27 | 57.36 | 56.11 | 56.37 | -1.63% | 0.86 | 9.93% |
| 2025-09-08 | 57.51 | 57.56 | 56.72 | 57.30 | -0.52% | 1.22 | 13.95% |
| 2025-09-05 | 55.08 | 57.65 | 54.73 | 57.60 | +4.22% | 2.14 | 24.61% |
| 2025-09-04 | 55.02 | 56.28 | 54.63 | 55.27 | +1.00% | 1.11 | 13.02% |
| 2025-09-03 | 55.52 | 56.07 | 54.53 | 54.73 | -1.38% | 0.70 | 8.33% |
| 2025-09-02 | 55.87 | 56.95 | 55.02 | 55.49 | -0.89% | 0.84 | 9.90% |
| 2025-09-01 | 55.84 | 56.41 | 55.52 | 55.99 | +0.28% | 0.54 | 6.28% |
| 2025-08-29 | 56.06 | 56.65 | 55.75 | 55.83 | -0.98% | 0.57 | 6.70% |
| 2025-08-28 | 55.77 | 56.39 | 54.30 | 56.38 | +1.21% | 1.09 | 12.83% |
| 2025-08-27 | 57.30 | 57.60 | 55.63 | 55.71 | -3.37% | 1.40 | 16.12% |
| 2025-08-26 | 57.39 | 58.15 | 56.88 | 57.65 | +0.47% | 1.02 | 11.59% |
| 2025-08-25 | 57.75 | 57.97 | 57.01 | 57.38 | -0.12% | 0.86 | 9.79% |
| 2025-08-22 | 57.29 | 57.65 | 57.01 | 57.45 | +0.17% | 0.70 | 8.02% |
| 2025-08-21 | 57.54 | 58.16 | 57.09 | 57.35 | -0.84% | 0.98 | 11.15% |
| 2025-08-20 | 58.89 | 59.46 | 57.35 | 57.84 | -0.10% | 1.24 | 14.01% |