泽润新能(301636)股票行情 泽润新能股票行情 301636股票行情_爱股网
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 |
|---|
| 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 |
| 2025-10-15 | 55.50 | 56.13 | 0.10 | 0.18% | 55.26 | 56.38 | 7539 | 4209.23 | 4.98% | 0.00 |
| 2025-10-14 | 55.84 | 56.03 | 0.21 | 0.38% | 55.73 | 57.26 | 8523 | 4816.80 | 5.63% | 0.00 |
| 2025-10-13 | 54.90 | 55.82 | -0.54 | -0.96% | 54.60 | 56.19 | 7218 | 4005.96 | 4.77% | 0.00 |
| 2025-10-10 | 56.98 | 56.36 | -1.04 | -1.81% | 56.29 | 57.34 | 9043 | 5129.41 | 5.97% | 0.00 |
| 2025-10-09 | 56.87 | 57.40 | 0.75 | 1.32% | 56.20 | 58.51 | 10025 | 5723.36 | 6.62% | 1.00 |
| 2025-09-30 | 58.00 | 56.65 | -1.08 | -1.87% | 56.65 | 58.17 | 13240 | 7605.39 | 8.74% | 10.00 |
| 2025-09-29 | 58.72 | 58.23 | -0.47 | -0.80% | 57.92 | 59.30 | 13516 | 7921.10 | 8.93% | 0.00 |
| 2025-09-26 | 58.28 | 58.70 | 0.02 | 0.03% | 57.82 | 60.48 | 18645 | 11039.81 | 12.31% | 0.00 |
| 2025-09-25 | 59.72 | 58.68 | -1.02 | -1.71% | 58.46 | 60.28 | 16445 | 9733.16 | 10.86% | 0.00 |
| 2025-09-24 | 59.20 | 59.70 | -0.14 | -0.23% | 58.70 | 59.76 | 21070 | 12477.00 | 13.92% | 0.00 |
| 2025-09-23 | 58.29 | 59.84 | 1.54 | 2.64% | 57.60 | 60.35 | 37137 | 21908.20 | 24.53% | 0.00 |
| 2025-09-22 | 58.11 | 58.30 | -0.47 | -0.80% | 57.40 | 58.45 | 15646 | 9053.67 | 10.33% | 0.00 |
| 2025-09-19 | 57.61 | 58.77 | 1.16 | 2.01% | 57.06 | 58.80 | 26659 | 15503.55 | 17.61% | 1.00 |
| 2025-09-18 | 57.71 | 57.61 | -0.37 | -0.64% | 56.14 | 58.36 | 18726 | 10723.54 | 12.37% | 0.00 |
| 2025-09-17 | 57.73 | 57.98 | 0.24 | 0.42% | 57.23 | 58.42 | 13590 | 7879.55 | 8.98% | 0.00 |
| 2025-09-16 | 57.18 | 57.74 | 0.52 | 0.91% | 56.56 | 57.74 | 14627 | 8352.03 | 9.66% | 0.00 |
| 2025-09-15 | 57.62 | 57.22 | -0.39 | -0.68% | 57.10 | 57.98 | 14411 | 8276.83 | 9.52% | 0.00 |
| 2025-09-12 | 56.75 | 57.61 | 0.90 | 1.59% | 56.58 | 59.18 | 28119 | 16363.78 | 18.57% | 0.00 |
| 2025-09-11 | 56.05 | 56.71 | 0.66 | 1.18% | 55.66 | 56.72 | 10739 | 6039.00 | 7.09% | 0.00 |
| 2025-09-10 | 56.70 | 56.05 | -0.81 | -1.42% | 55.90 | 56.90 | 12646 | 7112.06 | 8.35% | 0.00 |
| 2025-09-09 | 57.77 | 56.86 | -0.94 | -1.63% | 56.60 | 57.86 | 15042 | 8607.65 | 9.93% | 0.00 |
| 2025-09-08 | 58.01 | 57.80 | -0.30 | -0.52% | 57.21 | 58.06 | 21121 | 12169.69 | 13.95% | 0.00 |
| 2025-09-05 | 55.56 | 58.10 | 2.35 | 4.22% | 55.20 | 58.15 | 37268 | 21391.81 | 24.61% | 0.00 |
| 2025-09-04 | 55.50 | 55.75 | 0.55 | 1.00% | 55.10 | 56.77 | 19714 | 11065.23 | 13.02% | 0.00 |
| 2025-09-03 | 56.00 | 55.20 | -0.77 | -1.38% | 55.00 | 56.56 | 12614 | 7007.42 | 8.33% | 0.00 |
| 2025-09-02 | 56.35 | 55.97 | -0.50 | -0.89% | 55.50 | 57.44 | 14990 | 8446.96 | 9.90% | 0.00 |
| 2025-09-01 | 56.32 | 56.47 | 0.16 | 0.28% | 56.00 | 56.90 | 9505 | 5357.72 | 6.28% | 0.00 |
| 2025-08-29 | 56.55 | 56.31 | -0.56 | -0.98% | 56.23 | 57.14 | 10144 | 5732.67 | 6.70% | 0.00 |
| 2025-08-28 | 56.25 | 56.87 | 0.68 | 1.21% | 54.77 | 56.88 | 19423 | 10875.01 | 12.83% | 0.00 |
| 2025-08-27 | 57.80 | 56.19 | -1.96 | -3.37% | 56.11 | 58.10 | 24409 | 13982.05 | 16.12% | 0.00 |
| 2025-08-26 | 57.89 | 58.15 | 0.27 | 0.47% | 57.37 | 58.65 | 17542 | 10224.60 | 11.59% | 0.00 |
| 2025-08-25 | 58.25 | 57.88 | -0.07 | -0.12% | 57.50 | 58.47 | 14826 | 8581.80 | 9.79% | 0.00 |
| 2025-08-22 | 57.79 | 57.95 | 0.10 | 0.17% | 57.50 | 58.15 | 12140 | 7023.10 | 8.02% | 0.00 |
| 2025-08-21 | 58.04 | 57.85 | -0.49 | -0.84% | 57.58 | 58.66 | 16880 | 9800.85 | 11.15% | 0.00 |
| 2025-08-20 | 59.40 | 58.34 | -0.06 | -0.10% | 57.85 | 59.97 | 21206 | 12411.54 | 14.01% | 0.00 |
| 2025-08-19 | 58.00 | 58.40 | 0.22 | 0.38% | 57.38 | 58.47 | 16129 | 9347.03 | 10.65% | 0.00 |
| 2025-08-18 | 57.87 | 58.18 | 1.00 | 1.75% | 57.32 | 58.39 | 22579 | 13088.70 | 14.91% | 0.00 |
| 2025-08-15 | 55.65 | 57.18 | 1.53 | 2.75% | 55.52 | 57.26 | 20867 | 11840.60 | 13.78% | 0.00 |
| 2025-08-14 | 57.01 | 55.65 | -1.48 | -2.59% | 55.62 | 57.18 | 17365 | 9785.12 | 11.47% | 0.00 |
| 2025-08-13 | 56.77 | 57.13 | 0.35 | 0.62% | 56.21 | 57.34 | 17786 | 10111.58 | 11.75% | 0.00 |
| 2025-08-12 | 56.39 | 56.78 | 0.24 | 0.42% | 56.21 | 56.86 | 12213 | 6917.67 | 8.07% | 0.00 |
| 2025-08-11 | 56.20 | 56.54 | 0.28 | 0.50% | 55.80 | 56.66 | 11319 | 6382.76 | 7.48% | 0.00 |
| 2025-08-08 | 56.25 | 56.26 | 0.00 | 0.00% | 55.87 | 56.67 | 10856 | 6113.61 | 7.17% | 0.00 |
| 2025-08-07 | 56.56 | 56.26 | -0.29 | -0.51% | 55.92 | 56.67 | 9037 | 5089.28 | 5.97% | 0.00 |
| 2025-08-06 | 56.01 | 56.55 | 0.35 | 0.62% | 55.78 | 56.70 | 12372 | 6979.00 | 8.17% | 0.00 |
| 2025-08-05 | 55.80 | 56.20 | 0.33 | 0.59% | 55.80 | 56.28 | 9656 | 5416.22 | 6.38% | 0.00 |
| 2025-08-04 | 55.40 | 55.87 | 0.03 | 0.05% | 54.88 | 55.90 | 7533 | 4178.94 | 4.98% | 0.00 |
| 2025-08-01 | 54.79 | 55.84 | 1.05 | 1.92% | 54.76 | 56.17 | 13558 | 7544.52 | 8.95% | 0.00 |
| 2025-07-31 | 55.51 | 54.79 | -0.80 | -1.44% | 54.60 | 55.97 | 11792 | 6513.25 | 7.79% | 0.00 |
| 2025-07-30 | 56.37 | 55.59 | -0.87 | -1.54% | 55.31 | 56.37 | 11855 | 6621.49 | 7.83% | 0.00 |
| 2025-07-29 | 56.39 | 56.46 | 0.06 | 0.11% | 55.77 | 56.46 | 11560 | 6491.17 | 7.64% | 2.00 |
| 2025-07-28 | 56.25 | 56.40 | 0.11 | 0.20% | 56.04 | 56.54 | 9129 | 5140.87 | 6.03% | 0.00 |
| 2025-07-25 | 56.40 | 56.29 | -0.14 | -0.25% | 55.96 | 56.40 | 8138 | 4570.98 | 5.37% | 0.00 |
| 2025-07-24 | 56.01 | 56.43 | 0.34 | 0.61% | 55.91 | 56.55 | 10509 | 5915.31 | 6.94% | 0.00 |
| 2025-07-23 | 57.30 | 56.09 | -1.42 | -2.47% | 56.07 | 57.32 | 17041 | 9661.64 | 11.25% | 0.00 |
| 2025-07-22 | 57.11 | 57.51 | 0.13 | 0.23% | 56.41 | 57.80 | 19033 | 10885.42 | 12.57% | 0.00 |
| 2025-07-21 | 56.66 | 57.38 | 0.34 | 0.60% | 56.66 | 57.46 | 13688 | 7828.60 | 9.04% | 0.00 |
| 2025-07-18 | 56.85 | 57.04 | -0.21 | -0.37% | 56.68 | 57.22 | 12921 | 7350.78 | 8.53% | 0.00 |
| 2025-07-17 | 57.08 | 57.25 | 0.50 | 0.88% | 56.96 | 58.68 | 18602 | 10678.17 | 12.29% | 0.00 |
| 2025-07-16 | 56.95 | 56.75 | -0.05 | -0.09% | 56.37 | 57.09 | 12905 | 7314.62 | 8.52% | 0.00 |
| 2025-07-15 | 57.78 | 56.80 | -1.28 | -2.20% | 56.01 | 57.82 | 20552 | 11678.31 | 13.57% | 0.00 |
| 2025-07-14 | 57.30 | 58.08 | 0.58 | 1.01% | 56.91 | 58.37 | 18525 | 10675.67 | 12.23% | 2.00 |
| 2025-07-11 | 58.76 | 57.50 | -1.14 | -1.94% | 57.08 | 59.26 | 29491 | 17018.73 | 19.48% | 0.00 |
| 2025-07-10 | 58.63 | 58.64 | -0.71 | -1.20% | 58.53 | 61.33 | 38412 | 22849.70 | 25.37% | 0.00 |
| 2025-07-09 | 59.58 | 59.35 | -0.53 | -0.89% | 58.76 | 61.95 | 44865 | 26862.30 | 29.63% | 0.00 |
| 2025-07-08 | 55.91 | 59.88 | 3.58 | 6.36% | 55.80 | 61.88 | 54515 | 32239.12 | 36.00% | 1.00 |
| 2025-07-07 | 56.12 | 56.30 | 0.14 | 0.25% | 55.77 | 56.88 | 14469 | 8119.89 | 9.56% | 0.00 |
| 2025-07-04 | 58.03 | 56.16 | -1.88 | -3.24% | 55.99 | 58.88 | 28295 | 16098.60 | 18.69% | 0.00 |
| 2025-07-03 | 57.78 | 58.04 | -0.50 | -0.85% | 56.58 | 58.16 | 35227 | 20203.71 | 23.27% | 0.00 |
| 2025-07-02 | 55.41 | 58.54 | 3.14 | 5.67% | 54.75 | 61.00 | 57767 | 33529.71 | 38.15% | 4.00 |
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
