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 |
|---|
| 2026-03-25 | 5.72 | 5.92 | 0.16 | 2.78% | 5.71 | 5.98 | 1234429 | 72847.66 | 5.07% |
| 2026-03-24 | 5.55 | 5.76 | 0.33 | 6.08% | 5.50 | 5.79 | 1163752 | 65920.12 | 4.78% |
| 2026-03-23 | 5.52 | 5.43 | -0.20 | -3.55% | 5.37 | 5.68 | 787690 | 43455.48 | 3.24% |
| 2026-03-20 | 5.68 | 5.63 | -0.07 | -1.23% | 5.61 | 5.88 | 903384 | 51792.93 | 3.71% |
| 2026-03-19 | 5.74 | 5.70 | -0.08 | -1.38% | 5.65 | 5.82 | 681854 | 39162.14 | 2.80% |
| 2026-03-18 | 5.77 | 5.78 | 0.04 | 0.70% | 5.71 | 5.84 | 664231 | 38376.84 | 2.73% |
| 2026-03-17 | 6.00 | 5.74 | -0.26 | -4.33% | 5.72 | 6.02 | 1051236 | 61594.52 | 4.32% |
| 2026-03-16 | 6.40 | 6.00 | -0.45 | -6.98% | 5.83 | 6.40 | 1322825 | 79086.33 | 5.43% |
| 2026-03-13 | 6.55 | 6.45 | -0.06 | -0.92% | 6.41 | 6.64 | 1004703 | 65505.20 | 4.13% |
| 2026-03-12 | 6.62 | 6.51 | -0.07 | -1.06% | 6.39 | 6.64 | 1016276 | 66023.10 | 4.17% |
| 2026-03-11 | 6.63 | 6.58 | -0.06 | -0.90% | 6.45 | 6.75 | 1279050 | 84413.19 | 5.25% |
| 2026-03-10 | 6.63 | 6.64 | -0.12 | -1.78% | 6.60 | 6.93 | 1178713 | 79366.18 | 4.84% |
| 2026-03-09 | 6.74 | 6.76 | -0.01 | -0.15% | 6.61 | 6.90 | 1098874 | 73809.30 | 4.51% |
| 2026-03-06 | 6.99 | 6.77 | -0.25 | -3.56% | 6.75 | 7.15 | 1367820 | 94659.10 | 5.62% |
| 2026-03-05 | 7.03 | 7.02 | -0.02 | -0.28% | 6.83 | 7.15 | 1439290 | 100074.56 | 5.91% |
| 2026-03-04 | 6.62 | 7.04 | 0.36 | 5.39% | 6.62 | 7.07 | 1976792 | 137151.17 | 8.12% |
| 2026-03-03 | 6.80 | 6.68 | -0.11 | -1.62% | 6.50 | 7.03 | 1527856 | 102767.70 | 6.28% |
| 2026-03-02 | 6.78 | 6.79 | -0.15 | -2.16% | 6.75 | 7.09 | 1618411 | 111696.48 | 6.65% |
| 2026-02-27 | 6.72 | 6.94 | 0.28 | 4.20% | 6.69 | 7.07 | 1687031 | 116006.13 | 6.93% |
| 2026-02-26 | 6.60 | 6.66 | 0.00 | 0.00% | 6.51 | 6.85 | 1256111 | 83599.18 | 5.16% |
| 2026-02-25 | 6.52 | 6.66 | 0.25 | 3.90% | 6.42 | 6.86 | 2304975 | 152780.03 | 9.47% |
| 2026-02-24 | 5.96 | 6.41 | 0.58 | 9.95% | 5.89 | 6.41 | 2114657 | 133602.47 | 8.69% |
| 2026-02-13 | 5.90 | 5.83 | -0.03 | -0.51% | 5.67 | 6.05 | 1500070 | 88100.52 | 6.16% |
| 2026-02-12 | 5.35 | 5.86 | 0.53 | 9.94% | 5.30 | 5.86 | 1475101 | 82501.38 | 6.06% |
| 2026-02-11 | 5.65 | 5.33 | -0.35 | -6.16% | 5.31 | 5.70 | 1487712 | 81248.67 | 6.11% |
| 2026-02-10 | 5.86 | 5.68 | -0.21 | -3.57% | 5.65 | 5.86 | 1290760 | 73932.27 | 5.30% |
| 2026-02-09 | 6.23 | 5.89 | -0.27 | -4.38% | 5.81 | 6.26 | 1695522 | 101549.85 | 6.96% |
| 2026-02-06 | 6.16 | 6.16 | -0.10 | -1.60% | 6.00 | 6.34 | 1021659 | 63204.97 | 4.20% |
| 2026-02-05 | 6.40 | 6.26 | -0.18 | -2.80% | 6.18 | 6.48 | 1063106 | 66970.36 | 4.37% |
| 2026-02-04 | 6.12 | 6.44 | 0.30 | 4.89% | 6.10 | 6.57 | 1694170 | 108387.43 | 6.96% |
| 2026-02-03 | 5.78 | 6.14 | 0.36 | 6.23% | 5.78 | 6.25 | 1548821 | 93931.80 | 6.36% |
| 2026-02-02 | 5.62 | 5.78 | 0.01 | 0.17% | 5.58 | 5.94 | 1179911 | 68739.32 | 4.85% |
| 2026-01-30 | 5.66 | 5.77 | 0.03 | 0.52% | 5.43 | 5.95 | 1645717 | 93351.70 | 6.76% |
| 2026-01-29 | 6.09 | 5.74 | -0.39 | -6.36% | 5.72 | 6.26 | 1676226 | 100039.70 | 6.88% |
| 2026-01-28 | 5.80 | 6.13 | 0.21 | 3.55% | 5.66 | 6.15 | 1898983 | 112288.82 | 7.80% |
| 2026-01-27 | 5.60 | 5.92 | 0.28 | 4.96% | 5.25 | 6.00 | 2332840 | 131010.98 | 9.58% |
| 2026-01-26 | 5.36 | 5.64 | 0.24 | 4.44% | 5.34 | 5.72 | 1520842 | 84857.17 | 6.25% |
| 2026-01-23 | 5.38 | 5.40 | 0.07 | 1.31% | 5.32 | 5.52 | 1043156 | 56292.80 | 4.28% |
| 2026-01-22 | 5.34 | 5.33 | -0.01 | -0.19% | 5.24 | 5.35 | 775727 | 41084.95 | 3.19% |
| 2026-01-21 | 5.03 | 5.34 | 0.26 | 5.12% | 4.97 | 5.49 | 1653516 | 86648.03 | 6.79% |
| 2026-01-20 | 5.14 | 5.08 | -0.07 | -1.36% | 5.02 | 5.18 | 847318 | 43056.93 | 3.48% |
| 2026-01-19 | 5.10 | 5.15 | 0.09 | 1.78% | 5.07 | 5.32 | 1119244 | 58189.71 | 4.60% |
| 2026-01-16 | 5.04 | 5.06 | 0.12 | 2.43% | 4.98 | 5.17 | 1058736 | 53518.82 | 4.35% |
| 2026-01-15 | 4.90 | 4.94 | -0.06 | -1.20% | 4.87 | 4.98 | 581424 | 28597.11 | 2.39% |
| 2026-01-14 | 5.05 | 5.00 | -0.01 | -0.20% | 4.87 | 5.08 | 1261142 | 62970.75 | 5.18% |
| 2026-01-13 | 4.83 | 5.01 | 0.18 | 3.73% | 4.81 | 5.18 | 1688296 | 84241.44 | 6.93% |
| 2026-01-12 | 4.87 | 4.83 | -0.03 | -0.62% | 4.78 | 4.89 | 803370 | 38686.04 | 3.30% |
| 2026-01-09 | 4.78 | 4.86 | 0.09 | 1.89% | 4.77 | 4.91 | 724908 | 35184.70 | 2.98% |
| 2026-01-08 | 4.76 | 4.77 | 0.01 | 0.21% | 4.72 | 4.82 | 561810 | 26851.20 | 2.31% |
| 2026-01-07 | 4.81 | 4.76 | -0.11 | -2.26% | 4.75 | 4.92 | 873856 | 42072.12 | 3.59% |
| 2026-01-06 | 4.63 | 4.87 | 0.24 | 5.18% | 4.61 | 4.91 | 1461707 | 70596.92 | 6.00% |
| 2026-01-05 | 4.55 | 4.63 | 0.19 | 4.28% | 4.55 | 4.82 | 988373 | 46051.57 | 4.06% |
| 2025-12-31 | 4.53 | 4.44 | -0.11 | -2.42% | 4.38 | 4.56 | 644283 | 28593.92 | 2.65% |
| 2025-12-30 | 4.60 | 4.55 | -0.11 | -2.36% | 4.46 | 4.60 | 602672 | 27307.30 | 2.48% |
| 2025-12-29 | 4.54 | 4.66 | 0.12 | 2.64% | 4.51 | 4.70 | 880013 | 40780.61 | 3.61% |
| 2025-12-26 | 4.57 | 4.54 | -0.06 | -1.30% | 4.50 | 4.59 | 464612 | 21145.61 | 1.91% |
| 2025-12-25 | 4.57 | 4.60 | 0.02 | 0.44% | 4.53 | 4.62 | 440750 | 20224.51 | 1.81% |
| 2025-12-24 | 4.53 | 4.58 | 0.05 | 1.10% | 4.47 | 4.60 | 379686 | 17298.37 | 1.56% |
| 2025-12-23 | 4.62 | 4.53 | -0.07 | -1.52% | 4.49 | 4.63 | 480719 | 21818.15 | 1.97% |
| 2025-12-22 | 4.54 | 4.60 | 0.02 | 0.44% | 4.52 | 4.61 | 631633 | 28888.15 | 2.59% |
| 2025-12-19 | 4.38 | 4.58 | 0.19 | 4.33% | 4.36 | 4.65 | 1007785 | 45687.87 | 4.14% |
| 2025-12-18 | 4.46 | 4.39 | -0.09 | -2.01% | 4.38 | 4.46 | 572828 | 25234.23 | 2.35% |
| 2025-12-17 | 4.49 | 4.48 | -0.02 | -0.44% | 4.36 | 4.50 | 646500 | 28736.96 | 2.66% |
| 2025-12-16 | 4.60 | 4.50 | -0.10 | -2.17% | 4.45 | 4.63 | 906429 | 40925.10 | 3.72% |
| 2025-12-15 | 4.78 | 4.60 | -0.03 | -0.65% | 4.58 | 4.80 | 1592085 | 74207.88 | 6.54% |
| 2025-12-12 | 4.22 | 4.63 | 0.42 | 9.98% | 4.21 | 4.63 | 1449240 | 64963.11 | 5.95% |
| 2025-12-11 | 4.25 | 4.21 | -0.03 | -0.71% | 4.20 | 4.29 | 441994 | 18770.72 | 1.82% |
| 2025-12-10 | 4.26 | 4.30 | 0.03 | 0.70% | 4.23 | 4.31 | 393793 | 16839.82 | 1.62% |
| 2025-12-09 | 4.26 | 4.27 | 0.01 | 0.23% | 4.22 | 4.29 | 311188 | 13238.18 | 1.28% |
| 2025-12-08 | 4.28 | 4.26 | -0.02 | -0.47% | 4.24 | 4.29 | 289278 | 12326.59 | 1.19% |
| 2025-12-05 | 4.25 | 4.28 | 0.03 | 0.71% | 4.20 | 4.29 | 303136 | 12890.28 | 1.25% |
| 2025-12-04 | 4.29 | 4.25 | -0.01 | -0.23% | 4.24 | 4.35 | 427502 | 18318.88 | 1.76% |
| 2025-12-03 | 4.28 | 4.26 | -0.04 | -0.93% | 4.25 | 4.33 | 344791 | 14749.86 | 1.42% |
| 2025-12-02 | 4.31 | 4.30 | -0.01 | -0.23% | 4.23 | 4.32 | 346378 | 14789.69 | 1.42% |
| 2025-12-01 | 4.32 | 4.31 | -0.02 | -0.46% | 4.29 | 4.34 | 280928 | 12104.84 | 1.15% |
| 2025-11-28 | 4.30 | 4.33 | 0.04 | 0.93% | 4.26 | 4.34 | 304634 | 13138.55 | 1.25% |
| 2025-11-27 | 4.32 | 4.29 | -0.03 | -0.69% | 4.28 | 4.34 | 304625 | 13127.84 | 1.25% |
| 2025-11-26 | 4.30 | 4.32 | 0.02 | 0.47% | 4.27 | 4.34 | 349973 | 15100.34 | 1.44% |
| 2025-11-25 | 4.26 | 4.30 | 0.03 | 0.70% | 4.23 | 4.33 | 416002 | 17821.77 | 1.71% |
| 2025-11-24 | 4.25 | 4.27 | 0.05 | 1.18% | 4.22 | 4.35 | 452622 | 19437.07 | 1.86% |
上证大盘股票行情在线 K线走势图
嘉泽新能(601619)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
