嘉泽新能

601619
🏛️ 中国 →
5.33
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 5.19 5.25 5.16 5.16 37.7M
2021-12-30 5.20 5.23 5.15 5.17 28.6M
2021-12-29 5.26 5.26 5.15 5.21 32.0M
2021-12-28 5.38 5.39 5.18 5.26 48.2M
2021-12-27 5.32 5.58 5.27 5.37 51.5M
2021-12-24 5.39 5.67 5.34 5.35 71.8M
2021-12-23 5.21 5.52 5.17 5.43 73.8M
2021-12-22 5.29 5.32 5.22 5.24 27.4M
2021-12-21 5.30 5.32 5.19 5.29 35.8M
2021-12-20 5.60 5.64 5.27 5.27 74.2M
2021-12-17 5.59 5.75 5.55 5.64 67.6M
2021-12-16 5.50 5.66 5.49 5.59 55.0M
2021-12-15 5.39 5.61 5.36 5.49 56.3M
2021-12-14 5.47 5.60 5.39 5.41 47.2M
2021-12-13 5.70 5.90 5.52 5.56 79.2M
2021-12-10 5.42 5.52 5.35 5.48 39.5M
2021-12-09 5.40 5.48 5.33 5.46 39.9M
2021-12-08 5.43 5.58 5.43 5.44 43.1M
2021-12-07 5.34 5.47 5.18 5.43 56.0M
2021-12-06 5.40 5.45 5.30 5.32 51.5M
2021-12-03 5.19 5.36 5.15 5.32 44.8M
2021-12-02 5.30 5.30 5.16 5.17 23.9M
2021-12-01 5.18 5.30 5.14 5.29 28.6M
2021-11-30 5.20 5.31 5.15 5.19 26.1M
2021-11-29 5.00 5.25 5.00 5.21 25.2M
2021-11-26 5.24 5.24 5.16 5.18 20.5M
2021-11-25 5.34 5.44 5.25 5.27 30.8M
2021-11-24 5.23 5.34 5.13 5.29 37.5M
2021-11-23 5.30 5.33 5.19 5.20 28.0M
2021-11-22 5.26 5.30 5.21 5.28 26.2M
2021-11-19 5.28 5.29 5.16 5.24 24.5M
2021-11-18 5.23 5.35 5.17 5.26 31.3M
2021-11-17 5.09 5.25 5.08 5.23 32.9M
2021-11-16 5.27 5.30 5.09 5.10 41.8M
2021-11-15 5.42 5.43 5.18 5.26 40.4M
2021-11-12 5.35 5.44 5.32 5.38 34.1M
2021-11-11 5.50 5.52 5.31 5.38 46.5M
2021-11-10 5.50 5.51 5.34 5.51 46.3M
2021-11-09 5.65 5.88 5.50 5.55 65.5M
2021-11-08 5.52 5.53 5.29 5.50 58.9M
2021-11-05 5.98 6.01 5.59 5.61 106.4M
2021-11-04 5.61 6.06 5.55 5.96 115.1M
2021-11-03 5.86 5.90 5.46 5.60 99.9M
2021-11-02 6.12 6.23 5.78 5.88 135.3M
2021-11-01 5.55 6.00 5.46 6.00 120.1M
2021-10-29 5.57 5.61 5.20 5.45 69.1M
2021-10-28 5.76 5.86 5.50 5.57 78.1M
2021-10-27 5.62 5.91 5.55 5.78 96.3M
2021-10-26 5.45 5.79 5.42 5.59 74.0M
2021-10-25 5.32 5.52 5.25 5.44 57.0M
2021-10-22 5.62 5.64 5.18 5.26 79.2M
2021-10-21 5.55 5.79 5.47 5.60 69.4M
2021-10-20 5.39 5.70 5.35 5.55 68.9M
2021-10-19 5.42 5.63 5.34 5.60 62.9M
2021-10-18 5.35 5.57 5.30 5.46 68.6M
2021-10-15 5.35 5.44 5.11 5.30 71.6M
2021-10-14 5.44 5.50 5.03 5.26 92.1M
2021-10-13 5.92 5.94 5.53 5.54 99.5M
2021-10-12 5.93 6.18 5.60 6.14 131.6M
2021-10-11 6.50 6.50 5.90 6.08 150.0M
2021-10-08 6.16 6.44 5.70 6.37 209.9M
2021-09-30 5.70 6.16 5.52 6.10 203.2M
2021-09-29 5.61 5.90 5.40 5.61 145.4M
2021-09-28 5.21 5.87 5.07 5.84 215.6M
2021-09-27 6.00 6.13 5.63 5.63 133.9M
2021-09-24 5.66 6.26 5.60 6.26 321.8M
2021-09-23 5.76 6.12 5.55 5.69 167.3M
2021-09-22 5.40 5.80 5.39 5.68 155.1M
2021-09-17 5.04 5.43 5.02 5.32 122.3M
2021-09-16 5.20 5.27 5.02 5.05 76.5M
2021-09-15 4.85 5.23 4.83 5.20 110.2M
2021-09-14 5.01 5.08 4.85 4.86 60.4M
2021-09-13 4.96 5.04 4.89 5.02 61.8M
2021-09-10 5.08 5.18 4.88 4.95 106.8M
2021-09-09 5.25 5.27 5.04 5.10 159.6M
2021-09-08 5.62 5.85 5.39 5.42 208.5M
2021-09-07 5.14 5.36 5.09 5.32 94.9M
2021-09-06 5.18 5.32 5.01 5.13 95.0M
2021-09-03 5.40 5.55 5.05 5.09 163.3M
2021-09-02 4.64 5.14 4.63 5.14 72.0M
2021-09-01 4.85 4.97 4.57 4.67 83.6M
2021-08-31 4.80 4.92 4.70 4.86 70.2M
2021-08-30 4.71 4.97 4.70 4.79 79.4M
2021-08-27 4.75 4.82 4.62 4.76 62.9M
2021-08-26 4.88 4.92 4.61 4.68 116.4M
2021-08-25 4.28 4.73 4.28 4.73 82.9M
2021-08-24 4.33 4.40 4.25 4.30 41.0M
2021-08-23 4.39 4.43 4.30 4.35 50.3M
2021-08-20 4.29 4.39 4.23 4.35 53.1M
2021-08-19 4.22 4.36 4.13 4.32 55.2M
2021-08-18 4.15 4.23 4.13 4.20 39.3M
2021-08-17 4.32 4.37 4.12 4.16 65.1M
2021-08-16 4.42 4.50 4.28 4.33 79.1M
2021-08-13 4.13 4.35 4.09 4.29 77.0M
2021-08-12 4.10 4.16 4.04 4.14 54.1M
2021-08-11 3.96 4.11 3.91 4.09 62.5M
2021-08-10 3.95 3.99 3.90 3.95 27.1M
2021-08-09 3.98 4.01 3.90 3.94 30.9M
2021-08-06 3.96 4.01 3.91 3.99 28.6M
2021-08-05 4.02 4.03 3.95 3.98 28.1M
2021-08-04 3.97 4.06 3.96 4.05 36.3M
2021-08-03 4.10 4.12 3.99 4.00 45.0M
2021-08-02 4.10 4.17 4.00 4.10 61.6M
2021-07-30 3.91 4.11 3.85 4.08 88.1M
2021-07-29 3.69 3.90 3.68 3.85 55.1M
2021-07-28 3.89 3.90 3.63 3.65 58.9M
2021-07-27 3.88 4.07 3.87 3.92 71.7M
2021-07-26 3.91 3.99 3.75 3.87 42.9M
2021-07-23 3.96 4.06 3.92 3.92 38.9M
2021-07-22 3.97 4.02 3.93 3.99 46.4M
2021-07-21 3.85 3.99 3.82 3.96 50.3M
2021-07-20 3.82 3.89 3.79 3.83 27.1M
2021-07-19 3.87 3.95 3.83 3.84 36.8M
2021-07-16 3.90 4.03 3.86 3.90 44.0M
2021-07-15 3.92 3.92 3.84 3.88 38.3M
2021-07-14 4.08 4.11 3.96 3.96 57.5M
2021-07-13 3.91 4.12 3.82 4.06 89.7M
2021-07-12 3.89 3.96 3.85 3.91 53.4M
2021-07-09 3.73 3.95 3.66 3.89 60.9M
2021-07-08 3.79 3.88 3.77 3.79 49.9M
2021-07-07 3.76 3.77 3.68 3.77 39.8M
2021-07-06 3.65 3.80 3.64 3.79 56.6M
2021-07-05 3.68 3.69 3.62 3.66 31.1M
2021-07-02 3.60 3.72 3.60 3.67 42.0M
2021-07-01 3.81 3.81 3.64 3.65 61.1M
2021-06-30 3.88 3.89 3.76 3.81 57.5M
2021-06-29 3.87 3.96 3.79 3.91 67.5M
2021-06-28 3.93 3.98 3.86 3.87 64.8M
2021-06-25 4.02 4.08 3.83 3.91 102.4M
2021-06-24 4.20 4.25 4.01 4.03 130.1M
2021-06-23 4.37 4.46 4.22 4.24 164.5M
2021-06-22 4.33 4.72 4.15 4.47 239.5M
2021-06-21 3.79 4.30 3.78 4.30 150.8M
2021-06-18 4.23 4.24 3.89 3.91 187.7M
2021-06-17 4.12 4.13 4.01 4.13 70.0M
2021-06-16 3.75 3.75 3.75 3.75 24.9M
2021-06-15 3.42 3.46 3.40 3.41 21.4M
2021-06-11 3.39 3.45 3.37 3.43 20.4M
2021-06-10 3.42 3.48 3.41 3.44 15.2M
2021-06-09 3.36 3.41 3.36 3.40 8.9M
2021-06-08 3.40 3.41 3.36 3.38 11.5M
2021-06-07 3.38 3.42 3.35 3.41 11.8M
2021-06-04 3.39 3.39 3.34 3.37 10.9M
2021-06-03 3.42 3.43 3.37 3.39 18.9M
2021-06-02 3.42 3.45 3.39 3.42 13.8M
2021-06-01 3.45 3.45 3.39 3.44 15.5M
2021-05-31 3.42 3.47 3.39 3.45 13.3M
2021-05-28 3.50 3.52 3.40 3.43 23.4M
2021-05-27 3.53 3.54 3.49 3.51 17.4M
2021-05-26 3.51 3.57 3.49 3.53 19.0M
2021-05-25 3.52 3.55 3.49 3.52 16.3M
2021-05-24 3.57 3.62 3.52 3.54 23.1M
2021-05-21 3.50 3.59 3.47 3.57 29.9M
2021-05-20 3.45 3.56 3.44 3.50 29.3M
2021-05-19 3.45 3.49 3.42 3.44 13.6M
2021-05-18 3.46 3.51 3.45 3.46 11.1M
2021-05-17 3.45 3.52 3.41 3.47 17.8M
2021-05-14 3.39 3.46 3.39 3.45 13.3M
2021-05-13 3.45 3.49 3.38 3.38 16.2M
2021-05-12 3.47 3.49 3.43 3.48 15.2M
2021-05-11 3.43 3.58 3.41 3.50 23.0M
2021-05-10 3.41 3.46 3.37 3.44 16.4M
2021-05-07 3.43 3.46 3.37 3.42 14.8M
2021-05-06 3.38 3.45 3.35 3.45 13.7M
2021-04-30 3.45 3.48 3.36 3.39 13.3M
2021-04-29 3.35 3.41 3.33 3.39 13.1M
2021-04-28 3.31 3.38 3.30 3.38 14.4M
2021-04-27 3.32 3.36 3.27 3.31 20.6M
2021-04-26 3.44 3.45 3.35 3.37 22.6M
2021-04-23 3.61 3.62 3.43 3.45 38.8M
2021-04-22 3.61 3.66 3.58 3.59 18.0M
2021-04-21 3.64 3.67 3.57 3.62 29.7M
2021-04-20 3.62 3.79 3.61 3.69 38.5M
2021-04-19 3.62 3.75 3.60 3.67 27.3M
2021-04-16 3.57 3.65 3.57 3.60 21.0M
2021-04-15 3.63 3.64 3.54 3.57 25.4M
2021-04-14 3.58 3.66 3.56 3.66 28.1M
2021-04-13 3.79 3.81 3.56 3.61 53.2M
2021-04-12 3.76 3.85 3.71 3.77 48.8M
2021-04-09 3.80 3.87 3.74 3.76 48.4M
2021-04-08 3.89 3.94 3.77 3.81 67.7M
2021-04-07 3.86 4.03 3.84 3.95 97.4M
2021-04-06 3.80 3.95 3.76 3.88 86.4M
2021-04-02 3.91 3.91 3.74 3.77 107.5M
2021-04-01 3.60 3.95 3.51 3.95 153.7M
2021-03-31 3.53 3.63 3.50 3.59 38.9M
2021-03-30 3.64 3.65 3.51 3.57 48.0M
2021-03-29 3.68 3.82 3.63 3.66 56.9M
2021-03-26 3.52 3.84 3.50 3.70 79.4M
2021-03-25 3.73 3.73 3.50 3.55 62.5M
2021-03-24 3.71 3.90 3.68 3.77 62.1M
2021-03-23 3.88 3.92 3.71 3.71 73.6M
2021-03-22 3.76 4.03 3.76 3.97 111.8M
2021-03-19 3.51 3.91 3.46 3.79 124.0M
2021-03-18 3.64 3.68 3.51 3.55 52.0M
2021-03-17 3.79 3.79 3.63 3.67 43.3M
2021-03-16 3.64 3.77 3.58 3.77 57.3M
2021-03-15 3.70 3.82 3.56 3.65 64.8M
2021-03-12 3.60 3.89 3.53 3.70 92.8M
2021-03-11 3.46 3.63 3.38 3.62 73.3M
2021-03-10 3.47 3.65 3.41 3.52 52.7M
2021-03-09 3.60 3.66 3.35 3.46 68.4M
2021-03-08 3.44 3.83 3.41 3.68 101.5M
2021-03-05 3.41 3.57 3.41 3.48 46.1M
2021-03-04 3.50 3.63 3.42 3.46 61.2M
2021-03-03 3.35 3.49 3.32 3.49 64.4M
2021-03-02 3.30 3.55 3.28 3.37 66.6M
2021-03-01 3.25 3.28 3.22 3.28 27.7M
2021-02-26 3.16 3.29 3.12 3.24 36.1M
2021-02-25 3.33 3.37 3.20 3.22 43.9M
2021-02-24 3.24 3.37 3.20 3.34 51.4M
2021-02-23 3.28 3.40 3.16 3.29 65.3M
2021-02-22 3.23 3.38 3.21 3.26 60.4M
2021-02-19 3.18 3.25 3.12 3.23 43.4M
2021-02-18 3.11 3.18 3.09 3.17 40.5M
2021-02-10 3.11 3.15 3.05 3.07 32.5M
2021-02-09 3.05 3.19 3.02 3.14 50.7M
2021-02-08 3.02 3.12 3.01 3.04 37.1M
2021-02-05 3.16 3.21 3.06 3.06 65.3M
2021-02-04 3.23 3.26 3.11 3.15 72.9M
2021-02-03 3.31 3.34 3.17 3.30 107.2M
2021-02-02 3.46 3.52 3.28 3.36 148.5M
2021-02-01 3.63 3.89 3.63 3.63 161.6M
2021-01-29 4.79 4.93 4.03 4.03 266.1M
2021-01-28 4.25 4.48 4.11 4.48 142.9M
2021-01-27 4.07 4.07 4.07 4.07 58.5M
2021-01-26 3.51 3.70 3.44 3.70 101.9M
2021-01-25 3.06 3.36 3.00 3.36 31.0M
2021-01-22 3.11 3.11 3.03 3.05 15.6M
2021-01-21 3.10 3.13 3.06 3.11 15.0M
2021-01-20 3.15 3.16 3.09 3.10 12.2M
2021-01-19 3.13 3.15 3.08 3.15 13.7M
2021-01-18 3.09 3.16 3.05 3.14 17.0M
2021-01-15 3.08 3.17 3.07 3.11 15.5M
2021-01-14 3.08 3.12 2.98 3.11 29.4M
2021-01-13 3.37 3.37 3.17 3.17 29.6M
2021-01-12 3.33 3.41 3.28 3.37 21.3M
2021-01-11 3.41 3.45 3.26 3.32 35.6M
2021-01-08 3.47 3.53 3.35 3.44 32.7M
2021-01-07 3.58 3.64 3.48 3.51 39.3M
2021-01-06 3.58 3.72 3.50 3.63 55.7M
2021-01-05 3.81 3.93 3.60 3.69 102.3M
2021-01-04 3.44 3.74 3.34 3.74 74.4M