嘉泽新能(601619)股票行情
嘉泽新能(601619)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 |
|---|
| 2025-09-15 | 5.02 | 4.66 | -0.21 | -4.31% | 4.64 | 5.09 | 3216770 | 155051.86 | 13.21% |
| 2025-09-12 | 4.87 | 4.87 | 0.44 | 9.93% | 4.81 | 4.87 | 799477 | 38924.41 | 3.28% |
| 2025-09-11 | 4.43 | 4.43 | 0.40 | 9.93% | 4.35 | 4.43 | 957885 | 42403.77 | 3.93% |
| 2025-09-10 | 4.07 | 4.03 | -0.03 | -0.74% | 4.00 | 4.09 | 262934 | 10602.03 | 1.08% |
| 2025-09-09 | 4.07 | 4.06 | -0.01 | -0.25% | 4.04 | 4.13 | 384564 | 15687.98 | 1.58% |
| 2025-09-08 | 4.07 | 4.07 | 0.00 | 0.00% | 4.04 | 4.15 | 500255 | 20394.47 | 2.05% |
| 2025-09-05 | 3.89 | 4.07 | 0.20 | 5.17% | 3.86 | 4.08 | 615853 | 24563.23 | 2.53% |
| 2025-09-04 | 3.81 | 3.87 | 0.05 | 1.31% | 3.81 | 3.91 | 354786 | 13735.90 | 1.46% |
| 2025-09-03 | 3.86 | 3.82 | -0.04 | -1.04% | 3.77 | 3.87 | 325232 | 12389.02 | 1.34% |
| 2025-09-02 | 3.87 | 3.86 | -0.01 | -0.26% | 3.82 | 3.89 | 349100 | 13454.74 | 1.43% |
| 2025-09-01 | 3.88 | 3.87 | 0.00 | 0.00% | 3.83 | 3.92 | 349482 | 13536.36 | 1.44% |
| 2025-08-29 | 3.95 | 3.87 | -0.10 | -2.52% | 3.85 | 3.97 | 425995 | 16603.93 | 1.75% |
| 2025-08-28 | 3.94 | 3.97 | 0.02 | 0.51% | 3.85 | 3.98 | 418505 | 16437.28 | 1.72% |
| 2025-08-27 | 3.98 | 3.95 | -0.03 | -0.75% | 3.94 | 4.12 | 497623 | 20038.22 | 2.04% |
| 2025-08-26 | 3.90 | 3.98 | 0.08 | 2.05% | 3.87 | 4.01 | 553339 | 21941.01 | 2.27% |
| 2025-08-25 | 3.89 | 3.90 | 0.01 | 0.26% | 3.87 | 3.93 | 326812 | 12755.08 | 1.34% |
| 2025-08-22 | 3.88 | 3.89 | 0.01 | 0.26% | 3.83 | 3.90 | 260714 | 10072.86 | 1.07% |
| 2025-08-21 | 3.84 | 3.88 | 0.02 | 0.52% | 3.83 | 3.89 | 289203 | 11191.68 | 1.19% |
| 2025-08-20 | 3.81 | 3.86 | 0.03 | 0.78% | 3.79 | 3.86 | 235036 | 8965.79 | 0.97% |
| 2025-08-19 | 3.84 | 3.83 | 0.01 | 0.26% | 3.80 | 3.85 | 253706 | 9692.93 | 1.04% |
| 2025-08-18 | 3.86 | 3.82 | -0.03 | -0.78% | 3.81 | 3.90 | 320862 | 12359.09 | 1.32% |
| 2025-08-15 | 3.80 | 3.85 | 0.05 | 1.32% | 3.78 | 3.87 | 205620 | 7902.39 | 0.84% |
| 2025-08-14 | 3.91 | 3.80 | -0.11 | -2.81% | 3.80 | 3.93 | 295528 | 11384.75 | 1.21% |
| 2025-08-13 | 3.87 | 3.91 | 0.03 | 0.77% | 3.85 | 3.92 | 256292 | 9952.64 | 1.05% |
| 2025-08-12 | 3.91 | 3.88 | -0.02 | -0.51% | 3.87 | 3.91 | 155213 | 6029.47 | 0.64% |
| 2025-08-11 | 3.89 | 3.90 | 0.00 | 0.00% | 3.85 | 3.91 | 274279 | 10655.31 | 1.13% |
| 2025-08-08 | 3.82 | 3.90 | 0.07 | 1.83% | 3.80 | 3.96 | 438463 | 17069.43 | 1.80% |
| 2025-08-07 | 3.81 | 3.83 | 0.02 | 0.52% | 3.76 | 3.88 | 277336 | 10564.69 | 1.14% |
| 2025-08-06 | 3.78 | 3.81 | 0.03 | 0.79% | 3.75 | 3.82 | 188501 | 7141.61 | 0.77% |
| 2025-08-05 | 3.75 | 3.78 | 0.03 | 0.80% | 3.75 | 3.78 | 159953 | 6023.26 | 0.66% |
| 2025-08-04 | 3.73 | 3.75 | 0.01 | 0.27% | 3.71 | 3.76 | 147497 | 5512.66 | 0.61% |
| 2025-08-01 | 3.70 | 3.74 | 0.03 | 0.81% | 3.70 | 3.78 | 204057 | 7646.98 | 0.84% |
| 2025-07-31 | 3.80 | 3.71 | -0.09 | -2.37% | 3.69 | 3.80 | 282399 | 10520.70 | 1.16% |
| 2025-07-30 | 3.78 | 3.80 | 0.02 | 0.53% | 3.77 | 3.84 | 285998 | 10888.57 | 1.17% |
| 2025-07-29 | 3.83 | 3.78 | -0.02 | -0.53% | 3.72 | 3.83 | 268962 | 10095.20 | 1.10% |
| 2025-07-28 | 3.83 | 3.80 | -0.03 | -0.78% | 3.78 | 3.85 | 250781 | 9534.96 | 1.03% |
| 2025-07-25 | 3.85 | 3.83 | 0.02 | 0.52% | 3.83 | 3.95 | 550504 | 21415.09 | 2.26% |
| 2025-07-24 | 3.80 | 3.81 | 0.01 | 0.26% | 3.77 | 3.82 | 248668 | 9431.96 | 1.02% |
| 2025-07-23 | 3.87 | 3.80 | -0.07 | -1.81% | 3.79 | 3.88 | 291963 | 11186.48 | 1.20% |
| 2025-07-22 | 3.84 | 3.87 | 0.04 | 1.04% | 3.80 | 3.87 | 295800 | 11346.88 | 1.22% |
| 2025-07-21 | 3.80 | 3.83 | 0.06 | 1.59% | 3.80 | 3.86 | 365892 | 14009.40 | 1.50% |
| 2025-07-18 | 3.84 | 3.77 | 0.00 | 0.00% | 3.74 | 3.86 | 351543 | 13255.56 | 1.44% |
| 2025-07-17 | 3.71 | 3.77 | 0.05 | 1.34% | 3.68 | 3.93 | 625991 | 23680.28 | 2.57% |
| 2025-07-16 | 3.71 | 3.72 | 0.02 | 0.54% | 3.69 | 3.76 | 247711 | 9230.67 | 1.02% |
| 2025-07-15 | 3.80 | 3.70 | -0.09 | -2.37% | 3.67 | 3.82 | 415279 | 15428.48 | 1.71% |
| 2025-07-14 | 3.73 | 3.79 | 0.07 | 1.88% | 3.73 | 3.85 | 568099 | 21670.80 | 2.33% |
| 2025-07-11 | 3.74 | 3.72 | -0.02 | -0.53% | 3.70 | 3.76 | 353682 | 13169.12 | 1.45% |
| 2025-07-10 | 3.74 | 3.74 | -0.01 | -0.27% | 3.72 | 3.78 | 311511 | 11656.86 | 1.28% |
| 2025-07-09 | 3.78 | 3.75 | -0.04 | -1.06% | 3.73 | 3.81 | 364711 | 13711.95 | 1.50% |
| 2025-07-08 | 3.76 | 3.79 | 0.06 | 1.61% | 3.70 | 3.79 | 699652 | 26282.92 | 2.87% |
| 2025-07-07 | 3.63 | 3.73 | 0.13 | 3.61% | 3.61 | 3.76 | 709755 | 26174.10 | 2.92% |
| 2025-07-04 | 3.60 | 3.60 | 0.00 | 0.00% | 3.60 | 3.67 | 354427 | 12875.12 | 1.46% |
| 2025-07-03 | 3.62 | 3.60 | -0.02 | -0.55% | 3.58 | 3.63 | 216497 | 7793.90 | 0.89% |
| 2025-07-02 | 3.59 | 3.62 | 0.02 | 0.56% | 3.57 | 3.63 | 290273 | 10465.87 | 1.19% |
| 2025-07-01 | 3.58 | 3.60 | 0.02 | 0.56% | 3.56 | 3.62 | 273950 | 9827.49 | 1.13% |
| 2025-06-30 | 3.50 | 3.58 | 0.08 | 2.29% | 3.50 | 3.60 | 294631 | 10483.75 | 1.21% |
| 2025-06-27 | 3.49 | 3.50 | 0.01 | 0.29% | 3.49 | 3.56 | 192796 | 6793.74 | 0.79% |
| 2025-06-26 | 3.51 | 3.49 | -0.03 | -0.85% | 3.48 | 3.52 | 193712 | 6776.04 | 0.80% |
| 2025-06-25 | 3.49 | 3.52 | 0.04 | 1.15% | 3.47 | 3.52 | 206222 | 7205.60 | 0.85% |
| 2025-06-24 | 3.43 | 3.48 | 0.04 | 1.16% | 3.43 | 3.49 | 187894 | 6515.75 | 0.77% |
| 2025-06-23 | 3.43 | 3.44 | 0.00 | 0.00% | 3.42 | 3.46 | 185699 | 6381.08 | 0.76% |
| 2025-06-20 | 3.49 | 3.44 | -0.04 | -1.15% | 3.44 | 3.49 | 186526 | 6462.32 | 0.77% |
| 2025-06-19 | 3.58 | 3.48 | -0.11 | -3.06% | 3.47 | 3.60 | 323543 | 11339.72 | 1.33% |
| 2025-06-18 | 3.62 | 3.59 | -0.04 | -1.10% | 3.57 | 3.64 | 152824 | 5491.55 | 0.63% |
| 2025-06-17 | 3.62 | 3.63 | 0.01 | 0.28% | 3.56 | 3.63 | 241220 | 8673.01 | 0.99% |
| 2025-06-16 | 3.59 | 3.62 | 0.02 | 0.56% | 3.58 | 3.67 | 297068 | 10739.93 | 1.22% |
| 2025-06-13 | 3.61 | 3.60 | -0.01 | -0.28% | 3.58 | 3.66 | 386263 | 13953.88 | 1.59% |
| 2025-06-12 | 3.57 | 3.61 | 0.05 | 1.40% | 3.55 | 3.66 | 420472 | 15211.67 | 1.73% |
| 2025-06-11 | 3.55 | 3.56 | 0.01 | 0.28% | 3.53 | 3.60 | 233113 | 8311.75 | 0.96% |
| 2025-06-10 | 3.51 | 3.55 | 0.04 | 1.14% | 3.50 | 3.57 | 351539 | 12437.72 | 1.44% |
| 2025-06-09 | 3.51 | 3.51 | 0.01 | 0.29% | 3.50 | 3.52 | 154588 | 5422.88 | 0.64% |
| 2025-06-06 | 3.49 | 3.50 | 0.00 | 0.00% | 3.48 | 3.52 | 143217 | 5015.82 | 0.59% |
| 2025-06-05 | 3.51 | 3.50 | 0.00 | 0.00% | 3.49 | 3.54 | 184638 | 6483.44 | 0.76% |
| 2025-06-04 | 3.51 | 3.50 | -0.02 | -0.57% | 3.48 | 3.52 | 184171 | 6447.88 | 0.76% |
| 2025-06-03 | 3.51 | 3.52 | 0.00 | 0.00% | 3.47 | 3.52 | 205347 | 7168.61 | 0.84% |
| 2025-05-30 | 3.56 | 3.52 | -0.02 | -0.56% | 3.52 | 3.59 | 202797 | 7185.46 | 0.83% |
| 2025-05-29 | 3.51 | 3.54 | 0.05 | 1.43% | 3.49 | 3.56 | 226090 | 7984.98 | 0.93% |
| 2025-05-28 | 3.62 | 3.59 | -0.02 | -0.55% | 3.57 | 3.62 | 220770 | 7936.10 | 0.91% |
| 2025-05-27 | 3.59 | 3.61 | 0.02 | 0.56% | 3.57 | 3.63 | 184343 | 6627.96 | 0.76% |
| 2025-05-26 | 3.58 | 3.59 | 0.01 | 0.28% | 3.56 | 3.60 | 188217 | 6746.60 | 0.77% |
上证大盘股票行情在线 K线走势图
