泽润新能 (301636) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	57.62	57.22	-0.39	-0.68%	57.10	57.98	14411	8276	9.52%
2025-09-12	56.75	57.61	0.90	1.59%	56.58	59.18	28119	16363	18.57%
2025-09-11	56.05	56.71	0.66	1.18%	55.66	56.72	10739	6039	7.09%
2025-09-10	56.70	56.05	-0.81	-1.42%	55.90	56.90	12646	7112	8.35%
2025-09-09	57.77	56.86	-0.94	-1.63%	56.60	57.86	15042	8607	9.93%
2025-09-08	58.01	57.80	-0.30	-0.52%	57.21	58.06	21121	12169	13.95%
2025-09-05	55.56	58.10	2.35	4.22%	55.20	58.15	37268	21391	24.61%
2025-09-04	55.50	55.75	0.55	1.00%	55.10	56.77	19714	11065	13.02%
2025-09-03	56.00	55.20	-0.77	-1.38%	55.00	56.56	12614	7007	8.33%
2025-09-02	56.35	55.97	-0.50	-0.89%	55.50	57.44	14990	8446	9.90%
2025-09-01	56.32	56.47	0.16	0.28%	56.00	56.90	9505	5357	6.28%
2025-08-29	56.55	56.31	-0.56	-0.98%	56.23	57.14	10144	5732	6.70%
2025-08-28	56.25	56.87	0.68	1.21%	54.77	56.88	19423	10875	12.83%
2025-08-27	57.80	56.19	-1.96	-3.37%	56.11	58.10	24409	13982	16.12%
2025-08-26	57.89	58.15	0.27	0.47%	57.37	58.65	17542	10224	11.59%
2025-08-25	58.25	57.88	-0.07	-0.12%	57.50	58.47	14826	8581	9.79%
2025-08-22	57.79	57.95	0.10	0.17%	57.50	58.15	12140	7023	8.02%
2025-08-21	58.04	57.85	-0.49	-0.84%	57.58	58.66	16880	9800	11.15%
2025-08-20	59.40	58.34	-0.06	-0.10%	57.85	59.97	21206	12411	14.01%
2025-08-19	58.00	58.40	0.22	0.38%	57.38	58.47	16129	9347	10.65%
2025-08-18	57.87	58.18	1.00	1.75%	57.32	58.39	22579	13088	14.91%
2025-08-15	55.65	57.18	1.53	2.75%	55.52	57.26	20867	11840	13.78%
2025-08-14	57.01	55.65	-1.48	-2.59%	55.62	57.18	17365	9785	11.47%
2025-08-13	56.77	57.13	0.35	0.62%	56.21	57.34	17786	10111	11.75%
2025-08-12	56.39	56.78	0.24	0.42%	56.21	56.86	12213	6917	8.07%
2025-08-11	56.20	56.54	0.28	0.50%	55.80	56.66	11319	6382	7.48%
2025-08-08	56.25	56.26	0.00	0.00%	55.87	56.67	10856	6113	7.17%
2025-08-07	56.56	56.26	-0.29	-0.51%	55.92	56.67	9037	5089	5.97%
2025-08-06	56.01	56.55	0.35	0.62%	55.78	56.70	12372	6979	8.17%
2025-08-05	55.80	56.20	0.33	0.59%	55.80	56.28	9656	5416	6.38%
2025-08-04	55.40	55.87	0.03	0.05%	54.88	55.90	7533	4178	4.98%
2025-08-01	54.79	55.84	1.05	1.92%	54.76	56.17	13558	7544	8.95%
2025-07-31	55.51	54.79	-0.80	-1.44%	54.60	55.97	11792	6513	7.79%
2025-07-30	56.37	55.59	-0.87	-1.54%	55.31	56.37	11855	6621	7.83%
2025-07-29	56.39	56.46	0.06	0.11%	55.77	56.46	11560	6491	7.64%
2025-07-28	56.25	56.40	0.11	0.20%	56.04	56.54	9129	5140	6.03%
2025-07-25	56.40	56.29	-0.14	-0.25%	55.96	56.40	8138	4570	5.37%
2025-07-24	56.01	56.43	0.34	0.61%	55.91	56.55	10509	5915	6.94%
2025-07-23	57.30	56.09	-1.42	-2.47%	56.07	57.32	17041	9661	11.25%
2025-07-22	57.11	57.51	0.13	0.23%	56.41	57.80	19033	10885	12.57%
2025-07-21	56.66	57.38	0.34	0.60%	56.66	57.46	13688	7828	9.04%
2025-07-18	56.85	57.04	-0.21	-0.37%	56.68	57.22	12921	7350	8.53%
2025-07-17	57.08	57.25	0.50	0.88%	56.96	58.68	18602	10678	12.29%
2025-07-16	56.95	56.75	-0.05	-0.09%	56.37	57.09	12905	7314	8.52%
2025-07-15	57.78	56.80	-1.28	-2.20%	56.01	57.82	20552	11678	13.57%
2025-07-14	57.30	58.08	0.58	1.01%	56.91	58.37	18525	10675	12.23%
2025-07-11	58.76	57.50	-1.14	-1.94%	57.08	59.26	29491	17018	19.48%
2025-07-10	58.63	58.64	-0.71	-1.20%	58.53	61.33	38412	22849	25.37%
2025-07-09	59.58	59.35	-0.53	-0.89%	58.76	61.95	44865	26862	29.63%
2025-07-08	55.91	59.88	3.58	6.36%	55.80	61.88	54515	32239	36.00%
2025-07-07	56.12	56.30	0.14	0.25%	55.77	56.88	14469	8119	9.56%
2025-07-04	58.03	56.16	-1.88	-3.24%	55.99	58.88	28295	16098	18.69%
2025-07-03	57.78	58.04	-0.50	-0.85%	56.58	58.16	35227	20203	23.27%
2025-07-02	55.41	58.54	3.14	5.67%	54.75	61.00	57767	33529	38.15%
2025-07-01	56.00	55.40	-0.84	-1.49%	54.85	56.29	19735	10953	13.03%
2025-06-30	56.08	56.24	0.48	0.86%	55.83	56.80	22248	12512	14.69%
2025-06-27	55.31	55.76	0.90	1.64%	54.78	56.36	25254	14066	16.68%
2025-06-26	54.55	54.86	0.10	0.18%	54.34	56.56	24705	13697	16.32%
2025-06-25	54.30	54.76	0.15	0.27%	53.61	54.80	18374	9963	12.14%
2025-06-24	53.80	54.61	1.08	2.02%	53.66	54.80	18141	9869	11.98%
2025-06-23	52.85	53.53	-0.02	-0.04%	52.59	53.65	13561	7208	8.96%
2025-06-20	52.57	53.55	1.14	2.18%	52.31	55.82	22024	11926	14.55%
2025-06-19	54.26	52.41	-2.04	-3.75%	52.26	54.63	18805	10023	12.42%
2025-06-18	54.90	54.45	-0.95	-1.71%	54.41	55.49	14229	7788	9.40%
2025-06-17	56.01	55.40	-0.40	-0.72%	55.03	56.59	19828	11039	13.10%
2025-06-16	55.18	55.80	0.71	1.29%	54.18	55.83	19734	10921	13.03%
2025-06-13	54.93	55.09	-0.01	-0.02%	54.80	56.89	30291	16837	20.01%
2025-06-12	54.10	55.10	0.60	1.10%	53.97	55.33	18494	10151	12.21%
2025-06-11	54.36	54.50	0.30	0.55%	54.00	55.15	15133	8284	9.99%
2025-06-10	55.19	54.20	-1.07	-1.94%	53.52	55.19	19431	10556	12.83%
2025-06-09	54.80	55.27	0.86	1.58%	54.55	55.54	20678	11353	13.66%