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 |
|---|
| 2025-06-13 | 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% |
| 2025-05-23 | 3.63 | 3.58 | -0.05 | -1.38% | 3.58 | 3.65 | 274920 | 9944.65 | 1.13% |
| 2025-05-22 | 3.73 | 3.63 | -0.10 | -2.68% | 3.62 | 3.74 | 418767 | 15329.31 | 1.72% |
| 2025-05-21 | 3.77 | 3.73 | -0.05 | -1.32% | 3.72 | 3.81 | 355754 | 13399.54 | 1.46% |
| 2025-05-20 | 3.73 | 3.78 | 0.05 | 1.34% | 3.71 | 3.78 | 384997 | 14420.60 | 1.58% |
| 2025-05-19 | 3.74 | 3.73 | 0.00 | 0.00% | 3.70 | 3.74 | 233575 | 8698.87 | 0.96% |
| 2025-05-16 | 3.72 | 3.73 | 0.01 | 0.27% | 3.70 | 3.76 | 252412 | 9400.54 | 1.04% |
| 2025-05-15 | 3.77 | 3.72 | -0.07 | -1.85% | 3.72 | 3.79 | 327848 | 12290.27 | 1.35% |
| 2025-05-14 | 3.81 | 3.79 | -0.02 | -0.52% | 3.74 | 3.81 | 354835 | 13367.71 | 1.46% |
| 2025-05-13 | 3.85 | 3.81 | -0.03 | -0.78% | 3.75 | 3.86 | 509292 | 19352.33 | 2.09% |
| 2025-05-12 | 3.84 | 3.84 | -0.01 | -0.26% | 3.81 | 3.92 | 629832 | 24266.02 | 2.59% |
| 2025-05-09 | 3.75 | 3.85 | 0.11 | 2.94% | 3.73 | 3.92 | 981333 | 37760.73 | 4.03% |
| 2025-05-08 | 3.72 | 3.74 | 0.01 | 0.27% | 3.69 | 3.78 | 333315 | 12478.87 | 1.37% |
| 2025-05-07 | 3.78 | 3.73 | -0.03 | -0.80% | 3.70 | 3.83 | 464482 | 17378.34 | 1.91% |
| 2025-05-06 | 3.64 | 3.76 | 0.14 | 3.87% | 3.62 | 3.77 | 551331 | 20505.02 | 2.26% |
| 2025-04-30 | 3.68 | 3.62 | -0.07 | -1.90% | 3.61 | 3.69 | 396556 | 14422.88 | 1.63% |
| 2025-04-29 | 3.75 | 3.69 | -0.01 | -0.27% | 3.62 | 3.81 | 611386 | 22561.76 | 2.51% |
| 2025-04-28 | 3.81 | 3.70 | -0.08 | -2.12% | 3.68 | 3.85 | 602978 | 22547.19 | 2.48% |
| 2025-04-25 | 3.60 | 3.78 | 0.17 | 4.71% | 3.57 | 3.81 | 991077 | 36989.41 | 4.07% |
| 2025-04-24 | 3.53 | 3.61 | 0.07 | 1.98% | 3.53 | 3.64 | 495563 | 17821.74 | 2.04% |
| 2025-04-23 | 3.56 | 3.54 | 0.01 | 0.28% | 3.52 | 3.58 | 260504 | 9239.49 | 1.07% |
| 2025-04-22 | 3.60 | 3.53 | -0.07 | -1.94% | 3.53 | 3.64 | 336649 | 12009.51 | 1.38% |
| 2025-04-21 | 3.52 | 3.60 | 0.07 | 1.98% | 3.52 | 3.62 | 332331 | 11916.84 | 1.37% |
| 2025-04-18 | 3.56 | 3.53 | -0.03 | -0.84% | 3.49 | 3.56 | 314448 | 11046.35 | 1.29% |
| 2025-04-17 | 3.60 | 3.56 | -0.05 | -1.39% | 3.54 | 3.63 | 331454 | 11906.49 | 1.36% |
| 2025-04-16 | 3.68 | 3.61 | -0.07 | -1.90% | 3.57 | 3.73 | 466001 | 16973.20 | 1.91% |
| 2025-04-15 | 3.69 | 3.68 | 0.01 | 0.27% | 3.61 | 3.70 | 453890 | 16551.40 | 1.86% |
| 2025-04-14 | 3.51 | 3.67 | 0.17 | 4.86% | 3.51 | 3.73 | 720431 | 26024.79 | 2.96% |
| 2025-04-11 | 3.55 | 3.50 | -0.12 | -3.31% | 3.48 | 3.59 | 543749 | 19156.93 | 2.23% |
| 2025-04-10 | 3.65 | 3.62 | 0.01 | 0.28% | 3.59 | 3.70 | 746303 | 27166.98 | 3.07% |
| 2025-04-09 | 3.55 | 3.61 | -0.02 | -0.55% | 3.34 | 3.66 | 840806 | 29346.79 | 3.45% |
| 2025-04-08 | 3.55 | 3.63 | 0.13 | 3.71% | 3.53 | 3.68 | 911608 | 32898.32 | 3.74% |
| 2025-04-07 | 3.57 | 3.50 | -0.23 | -6.17% | 3.37 | 3.79 | 1232333 | 44441.69 | 5.06% |
| 2025-04-03 | 3.58 | 3.73 | 0.14 | 3.90% | 3.56 | 3.77 | 798149 | 29324.53 | 3.28% |
| 2025-04-02 | 3.63 | 3.59 | -0.06 | -1.64% | 3.56 | 3.65 | 400688 | 14396.41 | 1.65% |
| 2025-04-01 | 3.57 | 3.65 | 0.10 | 2.82% | 3.57 | 3.78 | 638277 | 23323.20 | 2.62% |
| 2025-03-31 | 3.53 | 3.55 | -0.01 | -0.28% | 3.53 | 3.65 | 578348 | 20684.78 | 2.38% |
| 2025-03-28 | 3.64 | 3.56 | -0.11 | -3.00% | 3.55 | 3.67 | 618264 | 22235.12 | 2.54% |
| 2025-03-27 | 3.82 | 3.67 | -0.17 | -4.43% | 3.66 | 3.84 | 944837 | 34965.32 | 3.88% |
| 2025-03-26 | 3.95 | 3.84 | -0.10 | -2.54% | 3.82 | 3.97 | 1006317 | 38925.27 | 4.13% |
| 2025-03-25 | 4.00 | 3.94 | -0.13 | -3.19% | 3.85 | 4.09 | 1213952 | 47950.51 | 4.99% |
| 2025-03-24 | 3.83 | 4.07 | 0.24 | 6.27% | 3.78 | 4.16 | 1704112 | 67825.91 | 7.00% |
| 2025-03-21 | 3.90 | 3.83 | -0.19 | -4.73% | 3.81 | 3.95 | 1159842 | 44747.88 | 4.76% |
| 2025-03-20 | 3.85 | 4.02 | 0.17 | 4.42% | 3.75 | 4.18 | 2306534 | 90481.08 | 9.47% |
| 2025-03-19 | 3.49 | 3.85 | 0.35 | 10.00% | 3.47 | 3.85 | 1475903 | 55679.03 | 6.06% |
| 2025-03-18 | 3.50 | 3.50 | 0.01 | 0.29% | 3.45 | 3.51 | 204303 | 7106.84 | 0.84% |
| 2025-03-17 | 3.49 | 3.49 | 0.01 | 0.29% | 3.47 | 3.53 | 198291 | 6949.28 | 0.81% |
| 2025-03-14 | 3.49 | 3.48 | 0.00 | 0.00% | 3.45 | 3.53 | 288235 | 10025.67 | 1.18% |
| 2025-03-13 | 3.42 | 3.48 | 0.06 | 1.75% | 3.41 | 3.48 | 328457 | 11315.64 | 1.35% |
| 2025-03-12 | 3.35 | 3.42 | 0.07 | 2.09% | 3.34 | 3.43 | 292397 | 9914.66 | 1.20% |
| 2025-03-11 | 3.33 | 3.35 | 0.01 | 0.30% | 3.30 | 3.35 | 139317 | 4630.56 | 0.57% |
| 2025-03-10 | 3.39 | 3.34 | -0.05 | -1.47% | 3.33 | 3.41 | 206410 | 6949.40 | 0.85% |
| 2025-03-07 | 3.36 | 3.39 | 0.03 | 0.89% | 3.34 | 3.39 | 228429 | 7708.27 | 0.94% |
| 2025-03-06 | 3.32 | 3.36 | 0.04 | 1.20% | 3.30 | 3.38 | 238162 | 7979.09 | 0.98% |
| 2025-03-05 | 3.33 | 3.32 | 0.00 | 0.00% | 3.28 | 3.33 | 158608 | 5241.51 | 0.65% |
| 2025-03-04 | 3.29 | 3.32 | 0.02 | 0.61% | 3.28 | 3.33 | 152208 | 5033.39 | 0.63% |
| 2025-03-03 | 3.32 | 3.30 | -0.02 | -0.60% | 3.29 | 3.34 | 205840 | 6808.64 | 0.85% |
| 2025-02-28 | 3.34 | 3.32 | -0.02 | -0.60% | 3.31 | 3.37 | 178807 | 5966.47 | 0.73% |
| 2025-02-27 | 3.35 | 3.34 | -0.01 | -0.30% | 3.31 | 3.37 | 170574 | 5696.76 | 0.70% |
| 2025-02-26 | 3.28 | 3.35 | 0.06 | 1.82% | 3.28 | 3.35 | 241019 | 8006.38 | 0.99% |
| 2025-02-25 | 3.31 | 3.29 | -0.03 | -0.90% | 3.27 | 3.33 | 244205 | 8047.43 | 1.00% |
| 2025-02-24 | 3.30 | 3.32 | 0.02 | 0.61% | 3.29 | 3.36 | 224218 | 7454.12 | 0.92% |
| 2025-02-21 | 3.30 | 3.30 | 0.00 | 0.00% | 3.29 | 3.33 | 220888 | 7301.12 | 0.91% |
| 2025-02-20 | 3.32 | 3.30 | -0.03 | -0.90% | 3.28 | 3.34 | 236438 | 7813.99 | 0.97% |
| 2025-02-19 | 3.33 | 3.33 | 0.00 | 0.00% | 3.29 | 3.34 | 166052 | 5500.73 | 0.68% |
| 2025-02-18 | 3.36 | 3.33 | -0.02 | -0.60% | 3.30 | 3.37 | 185640 | 6202.65 | 0.76% |
| 2025-02-17 | 3.30 | 3.35 | 0.05 | 1.52% | 3.28 | 3.37 | 263975 | 8806.60 | 1.08% |
上证大盘股票行情在线 K线走势图
