泽润新能(301636)股票行情
泽润新能(301636)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 88.44 | 103.89 | 11.29 | 12.19% | 88.44 | 108.60 | 85859 | 84680.52 | 53.77% | 1.00 |
| 2026-02-05 | 86.00 | 92.60 | 3.13 | 3.50% | 85.50 | 102.00 | 99638 | 93057.41 | 62.40% | 18.00 |
| 2026-02-04 | 78.79 | 89.47 | 14.91 | 20.00% | 75.00 | 89.47 | 76926 | 62277.92 | 48.18% | 0.00 |
| 2026-02-03 | 63.03 | 74.56 | 12.43 | 20.01% | 61.27 | 74.56 | 64085 | 43980.79 | 40.14% | 0.00 |
| 2026-02-02 | 60.83 | 62.13 | 1.32 | 2.17% | 60.38 | 65.80 | 46601 | 29640.09 | 29.19% | 0.00 |
| 2026-01-30 | 61.05 | 60.81 | -2.05 | -3.26% | 57.75 | 62.30 | 41193 | 24727.71 | 25.80% | 9.00 |
| 2026-01-29 | 64.99 | 62.86 | -3.32 | -5.02% | 61.80 | 67.70 | 49348 | 31369.79 | 30.91% | 0.00 |
| 2026-01-28 | 70.87 | 66.18 | -4.98 | -7.00% | 64.62 | 71.75 | 62506 | 41993.09 | 39.15% | 0.00 |
| 2026-01-27 | 71.01 | 71.16 | -0.67 | -0.93% | 66.24 | 75.00 | 75406 | 52844.70 | 47.23% | 0.00 |
| 2026-01-26 | 65.00 | 71.83 | 11.87 | 19.80% | 60.00 | 71.95 | 109471 | 75166.38 | 68.56% | 0.00 |
| 2026-01-23 | 52.24 | 59.96 | 7.72 | 14.78% | 52.10 | 62.69 | 77830 | 45097.25 | 48.74% | 0.00 |
| 2026-01-22 | 51.80 | 52.24 | 0.34 | 0.66% | 51.70 | 52.56 | 7483 | 3901.15 | 4.69% | 0.00 |
| 2026-01-21 | 51.60 | 51.90 | 0.30 | 0.58% | 51.08 | 51.90 | 7020 | 3627.59 | 4.40% | 0.00 |
| 2026-01-20 | 51.76 | 51.60 | -0.17 | -0.33% | 51.22 | 51.97 | 7302 | 3767.26 | 4.57% | 0.00 |
| 2026-01-19 | 51.03 | 51.77 | 0.36 | 0.70% | 51.03 | 51.94 | 8108 | 4188.70 | 5.08% | 0.00 |
| 2026-01-16 | 50.63 | 51.41 | 0.92 | 1.82% | 50.63 | 52.00 | 10629 | 5446.58 | 6.66% | 0.00 |
| 2026-01-15 | 50.20 | 50.49 | -0.09 | -0.18% | 50.05 | 50.68 | 5647 | 2848.78 | 3.54% | 0.00 |
| 2026-01-14 | 50.78 | 50.58 | -0.10 | -0.20% | 50.10 | 51.18 | 9659 | 4899.35 | 6.05% | 0.00 |
| 2026-01-13 | 51.13 | 50.68 | -0.49 | -0.96% | 50.21 | 51.14 | 7399 | 3754.95 | 4.63% | 0.00 |
| 2026-01-12 | 50.46 | 51.17 | 0.71 | 1.41% | 50.41 | 51.25 | 9878 | 5029.40 | 6.19% | 0.00 |
| 2026-01-09 | 50.83 | 50.46 | -0.36 | -0.71% | 50.10 | 50.87 | 8815 | 4452.50 | 5.52% | 0.00 |
| 2026-01-08 | 49.99 | 50.82 | 0.72 | 1.44% | 49.77 | 50.87 | 9413 | 4751.86 | 5.90% | 0.00 |
| 2026-01-07 | 50.40 | 50.10 | -0.03 | -0.06% | 49.69 | 50.54 | 8973 | 4494.42 | 5.62% | 0.00 |
| 2026-01-06 | 49.98 | 50.13 | 0.04 | 0.08% | 49.82 | 50.44 | 5476 | 2744.54 | 3.43% | 0.00 |
| 2026-01-05 | 48.91 | 50.09 | 1.19 | 2.43% | 48.85 | 50.44 | 9990 | 4988.56 | 6.26% | 0.00 |
| 2025-12-31 | 49.14 | 48.90 | -0.24 | -0.49% | 48.69 | 49.37 | 4422 | 2160.03 | 2.77% | 0.00 |
| 2025-12-30 | 49.51 | 49.14 | -0.65 | -1.31% | 49.11 | 49.56 | 4800 | 2365.02 | 3.01% | 0.00 |
| 2025-12-29 | 49.43 | 49.79 | 0.18 | 0.36% | 49.20 | 49.90 | 5185 | 2571.49 | 3.25% | 0.00 |
| 2025-12-26 | 49.99 | 49.61 | -0.34 | -0.68% | 49.49 | 50.68 | 9549 | 4773.18 | 5.98% | 0.00 |
| 2025-12-25 | 49.23 | 49.95 | 0.72 | 1.46% | 49.23 | 50.00 | 8465 | 4208.24 | 5.30% | 0.00 |
| 2025-12-24 | 48.50 | 49.23 | 0.53 | 1.09% | 48.50 | 49.48 | 3563 | 1751.35 | 2.23% | 0.00 |
| 2025-12-23 | 49.03 | 48.70 | -0.55 | -1.12% | 48.50 | 49.31 | 4585 | 2239.11 | 2.87% | 0.00 |
| 2025-12-22 | 49.42 | 49.25 | -0.17 | -0.34% | 49.23 | 50.29 | 4795 | 2375.24 | 3.00% | 0.00 |
| 2025-12-19 | 49.00 | 49.42 | 0.42 | 0.86% | 49.00 | 49.49 | 3275 | 1616.18 | 2.05% | 0.00 |
| 2025-12-18 | 48.73 | 49.00 | 0.15 | 0.31% | 48.48 | 49.44 | 3378 | 1657.39 | 2.12% | 0.00 |
| 2025-12-17 | 48.56 | 48.85 | 0.27 | 0.56% | 47.92 | 48.98 | 5400 | 2615.27 | 3.38% | 0.00 |
| 2025-12-16 | 49.57 | 48.58 | -1.24 | -2.49% | 48.41 | 49.60 | 4726 | 2303.98 | 2.96% | 0.00 |
| 2025-12-15 | 49.84 | 49.82 | -0.14 | -0.28% | 49.57 | 50.27 | 5112 | 2552.05 | 3.20% | 0.00 |
| 2025-12-12 | 49.47 | 49.96 | 0.49 | 0.99% | 49.00 | 50.06 | 6929 | 3455.27 | 4.34% | 0.00 |
| 2025-12-11 | 49.43 | 49.47 | 0.03 | 0.06% | 49.13 | 49.69 | 5186 | 2561.18 | 3.25% | 0.00 |
| 2025-12-10 | 49.38 | 49.44 | 0.06 | 0.12% | 48.69 | 49.87 | 5691 | 2800.75 | 3.56% | 0.00 |
| 2025-12-09 | 49.30 | 49.38 | -0.04 | -0.08% | 49.15 | 49.92 | 4150 | 2053.84 | 2.60% | 0.00 |
| 2025-12-08 | 49.01 | 49.42 | 0.52 | 1.06% | 48.77 | 49.61 | 4380 | 2160.05 | 2.74% | 0.00 |
| 2025-12-05 | 48.29 | 48.90 | 0.74 | 1.54% | 48.01 | 48.96 | 3917 | 1905.27 | 2.45% | 0.00 |
| 2025-12-04 | 48.80 | 48.16 | -0.64 | -1.31% | 48.01 | 48.80 | 4678 | 2259.48 | 2.93% | 0.00 |
| 2025-12-03 | 49.40 | 48.80 | -0.60 | -1.21% | 48.53 | 49.68 | 4275 | 2090.95 | 2.68% | 0.00 |
| 2025-12-02 | 50.13 | 49.40 | -0.73 | -1.46% | 49.30 | 50.13 | 4631 | 2297.47 | 2.90% | 0.00 |
| 2025-12-01 | 49.70 | 50.13 | 0.66 | 1.33% | 49.31 | 50.14 | 4858 | 2419.28 | 3.04% | 0.00 |
| 2025-11-28 | 49.38 | 49.47 | 0.10 | 0.20% | 49.05 | 49.65 | 3692 | 1822.65 | 2.31% | 0.00 |
| 2025-11-27 | 48.51 | 49.37 | 0.90 | 1.86% | 48.38 | 50.17 | 7543 | 3719.36 | 4.72% | 0.00 |
| 2025-11-26 | 48.79 | 48.47 | -0.46 | -0.94% | 48.46 | 49.21 | 4436 | 2163.08 | 2.78% | 0.00 |
| 2025-11-25 | 48.82 | 48.93 | 0.40 | 0.82% | 48.64 | 49.46 | 4834 | 2371.55 | 3.03% | 0.00 |
| 2025-11-24 | 48.45 | 48.53 | 0.29 | 0.60% | 47.90 | 48.78 | 5421 | 2619.75 | 3.40% | 0.00 |
| 2025-11-21 | 50.36 | 48.24 | -2.65 | -5.21% | 48.09 | 50.75 | 10434 | 5119.69 | 6.53% | 0.00 |
| 2025-11-20 | 51.55 | 50.89 | -0.66 | -1.28% | 50.84 | 51.87 | 6465 | 3314.12 | 4.05% | 0.00 |
| 2025-11-19 | 52.20 | 51.55 | -0.64 | -1.23% | 51.26 | 52.79 | 8338 | 4321.67 | 5.22% | 0.00 |
| 2025-11-18 | 53.11 | 52.19 | -1.06 | -1.99% | 52.14 | 53.34 | 10860 | 5708.82 | 6.80% | 0.00 |
| 2025-11-17 | 54.30 | 53.25 | -1.55 | -2.83% | 53.03 | 54.57 | 16468 | 8824.50 | 10.31% | 0.00 |
| 2025-11-14 | 54.02 | 54.80 | 0.26 | 0.48% | 53.86 | 55.93 | 13970 | 7672.90 | 9.23% | 0.00 |
| 2025-11-13 | 54.38 | 54.54 | 0.01 | 0.02% | 54.13 | 55.09 | 11799 | 6444.43 | 7.79% | 0.00 |
| 2025-11-12 | 56.22 | 54.53 | -2.47 | -4.33% | 54.28 | 56.50 | 23188 | 12737.36 | 15.31% | 0.00 |
| 2025-11-11 | 54.80 | 57.00 | 2.40 | 4.40% | 54.60 | 57.50 | 33424 | 18966.83 | 22.07% | 0.00 |
| 2025-11-10 | 54.72 | 54.60 | -0.11 | -0.20% | 53.97 | 55.15 | 7646 | 4162.47 | 5.05% | 0.00 |
| 2025-11-07 | 54.30 | 54.71 | 0.67 | 1.24% | 54.08 | 55.15 | 12266 | 6723.85 | 8.10% | 0.00 |
| 2025-11-06 | 54.02 | 54.04 | -0.07 | -0.13% | 53.81 | 54.40 | 5228 | 2827.92 | 3.45% | 0.00 |
| 2025-11-05 | 53.31 | 54.11 | 0.33 | 0.61% | 53.30 | 54.59 | 8319 | 4496.21 | 5.49% | 0.00 |
| 2025-11-04 | 53.40 | 53.78 | 0.26 | 0.49% | 53.30 | 53.78 | 6173 | 3305.86 | 4.08% | 0.00 |
| 2025-11-03 | 53.21 | 53.52 | 0.37 | 0.70% | 53.01 | 53.59 | 4963 | 2647.59 | 3.28% | 0.00 |
| 2025-10-31 | 52.89 | 53.15 | 0.26 | 0.49% | 52.81 | 53.59 | 5261 | 2804.68 | 3.47% | 0.00 |
| 2025-10-30 | 53.82 | 52.89 | -1.16 | -2.15% | 52.89 | 53.90 | 8934 | 4763.08 | 5.90% | 0.00 |
| 2025-10-29 | 53.25 | 54.05 | 0.63 | 1.18% | 53.03 | 54.18 | 11953 | 6411.27 | 7.89% | 0.00 |
| 2025-10-28 | 53.58 | 53.42 | -0.31 | -0.58% | 53.35 | 53.85 | 6740 | 3612.42 | 4.45% | 0.00 |
| 2025-10-27 | 53.52 | 53.73 | 0.19 | 0.35% | 53.32 | 53.85 | 8040 | 4310.51 | 5.31% | 0.00 |
| 2025-10-24 | 53.47 | 53.54 | -0.02 | -0.04% | 53.07 | 53.89 | 10141 | 5414.05 | 6.70% | 0.00 |
| 2025-10-23 | 54.63 | 53.56 | -1.92 | -3.46% | 52.78 | 54.63 | 17260 | 9213.80 | 11.40% | 0.00 |
| 2025-10-22 | 55.19 | 55.48 | 0.29 | 0.53% | 54.70 | 55.53 | 5349 | 2955.30 | 3.53% | 0.00 |
| 2025-10-21 | 54.53 | 55.19 | 0.66 | 1.21% | 54.36 | 55.30 | 4178 | 2298.68 | 2.76% | 0.00 |
| 2025-10-20 | 54.98 | 54.53 | 0.05 | 0.09% | 54.11 | 54.98 | 5582 | 3044.44 | 3.69% | 0.00 |
| 2025-10-17 | 55.11 | 54.48 | -0.64 | -1.16% | 54.48 | 55.33 | 6459 | 3541.83 | 4.27% | 0.00 |
| 2025-10-16 | 55.97 | 55.12 | -1.01 | -1.80% | 55.09 | 56.13 | 6612 | 3667.37 | 4.37% | 0.00 |
深证大盘股票行情在线 K线走势图
泽润新能(301636)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
