泽润新能（301636）历史行情

以下为泽润新能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	41.000	40.180	41.500	40.110	-0.780	-1.904%	120.16万	0.49亿	3.180%
2026-10-01	41.000	40.180	41.500	40.110	-0.780	-1.904%	120.16万	0.49亿	3.180%
2026-09-30	41.000	40.180	41.500	40.110	-0.780	-1.904%	1.20万	0.00亿	0.000%
2026-09-29	39.550	40.960	42.040	39.500	1.430	3.618%	1.93万	0.00亿	0.000%
2026-09-28	41.270	39.530	41.630	39.510	-1.890	-4.563%	1.25万	0.00亿	0.000%
2026-09-27	41.500	41.420	42.470	41.140	-0.290	-0.695%	143.70万	0.60亿	3.804%
2026-09-24	41.500	41.420	42.470	41.140	-0.290	-0.695%	1.44万	0.00亿	0.000%
2026-09-23	42.000	41.710	42.560	41.160	-0.360	-0.856%	2.10万	0.00亿	0.000%
2026-09-22	39.690	42.070	42.570	39.600	2.380	5.996%	3.06万	0.00亿	0.000%
2026-09-21	38.070	39.690	40.430	37.900	1.600	4.201%	1.28万	0.00亿	0.000%
2026-09-18	37.400	38.090	38.530	37.400	0.830	2.228%	1.16万	0.00亿	0.000%
2026-09-17	37.910	37.260	37.910	36.620	-0.440	-1.167%	0.63万	0.00亿	0.000%
2026-09-16	37.550	37.700	37.940	36.590	0.620	1.672%	0.77万	0.00亿	0.000%
2026-09-15	37.320	37.080	38.090	36.920	-0.680	-1.801%	0.80万	0.00亿	0.000%
2026-09-14	36.800	37.760	38.200	36.800	0.580	1.560%	1.00万	0.00亿	0.000%
2026-09-11	38.180	37.180	38.290	36.400	-1.120	-2.924%	1.03万	0.00亿	0.000%
2026-09-10	38.530	38.300	38.930	38.100	-0.650	-1.669%	0.75万	0.00亿	0.000%
2026-09-09	39.870	38.950	39.960	38.740	-0.880	-2.209%	0.88万	0.00亿	0.000%
2026-09-08	40.450	39.830	40.450	39.500	-0.460	-1.142%	0.84万	0.00亿	0.000%
2026-09-07	39.960	40.290	40.360	39.460	0.100	0.249%	1.11万	0.00亿	0.000%
2026-09-04	40.920	40.190	41.970	40.130	-0.600	-1.471%	2.27万	0.00亿	0.000%
2026-09-03	40.580	40.790	42.650	40.000	0.490	1.216%	2.64万	0.00亿	0.000%
2026-09-02	40.350	40.300	40.600	39.420	0.200	0.499%	0.94万	0.00亿	0.000%
2026-09-01	40.620	40.100	40.620	39.610	-0.260	-0.644%	0.86万	0.00亿	0.000%
2026-08-31	40.980	40.360	41.000	39.640	0.030	0.074%	0.85万	0.00亿	0.000%
2026-08-28	39.930	40.330	40.980	39.610	0.110	0.273%	1.00万	0.00亿	0.000%
2026-08-27	39.990	40.220	40.380	39.200	0.190	0.475%	0.89万	0.00亿	0.000%
2026-08-26	40.150	40.030	41.000	39.650	-0.080	-0.199%	0.74万	0.00亿	0.000%
2026-08-25	39.620	40.110	40.390	39.180	0.130	0.325%	0.74万	0.00亿	0.000%
2026-08-24	40.030	39.980	41.090	39.040	-0.040	-0.100%	1.03万	0.00亿	0.000%
2026-08-21	38.840	40.020	40.500	38.420	0.880	2.248%	0.89万	0.00亿	0.000%
2026-08-20	38.930	39.140	39.790	38.610	0.530	1.373%	0.60万	0.00亿	0.000%
2026-08-19	41.130	38.610	41.130	38.380	-2.370	-5.783%	0.82万	0.00亿	0.000%
2026-08-18	41.500	40.980	41.500	40.680	-0.330	-0.799%	0.81万	0.00亿	0.000%
2026-08-17	40.410	41.310	41.550	39.800	0.940	2.328%	0.95万	0.00亿	0.000%
2026-08-14	40.390	40.370	40.890	39.700	-0.190	-0.468%	0.77万	0.00亿	0.000%
2026-08-13	42.000	40.560	42.120	40.530	-1.120	-2.687%	0.91万	0.00亿	0.000%
2026-08-12	40.900	41.680	41.950	40.500	0.720	1.758%	0.82万	0.00亿	0.000%
2026-08-11	40.950	40.960	41.290	40.260	-0.440	-1.063%	0.73万	0.00亿	0.000%
2026-08-10	40.980	41.400	41.500	40.250	0.630	1.545%	1.04万	0.00亿	0.000%
2026-08-07	41.070	40.770	41.570	39.700	-0.450	-1.092%	1.35万	0.00亿	0.000%
2026-08-06	39.910	41.220	41.290	39.500	0.840	2.080%	1.50万	0.00亿	0.000%
2026-08-05	39.700	40.380	40.900	39.650	0.390	0.975%	1.21万	0.00亿	0.000%
2026-08-04	39.630	39.990	40.300	39.060	0.350	0.883%	1.44万	0.00亿	0.000%
2026-08-03	37.990	39.640	39.680	37.480	1.860	4.923%	1.44万	0.00亿	0.000%
2026-07-31	36.820	37.780	37.990	36.820	1.120	3.055%	1.21万	0.00亿	0.000%
2026-07-30	37.180	36.660	38.370	36.350	-0.790	-2.109%	1.19万	0.00亿	0.000%
2026-07-29	36.880	37.450	37.930	36.270	0.500	1.353%	1.18万	0.00亿	0.000%
2026-07-28	36.180	36.950	37.770	36.180	0.180	0.490%	1.17万	0.00亿	0.000%
2026-07-27	35.440	36.770	36.780	35.440	1.010	2.824%	0.82万	0.00亿	0.000%
2026-07-24	36.100	35.760	36.700	35.420	-0.980	-2.667%	0.94万	0.00亿	0.000%
2026-07-23	34.580	36.740	36.850	34.580	1.780	5.092%	1.28万	0.00亿	0.000%
2026-07-22	34.600	34.960	36.500	34.600	-0.220	-0.625%	1.06万	0.00亿	0.000%
2026-07-21	35.270	35.180	35.690	33.010	-0.240	-0.678%	2.01万	0.00亿	0.000%
2026-07-20	36.610	35.420	37.960	34.550	-1.230	-3.356%	1.94万	0.00亿	0.000%
2026-07-17	38.200	36.650	38.770	36.020	-1.670	-4.358%	1.30万	0.00亿	0.000%
2026-07-16	38.000	38.320	39.500	37.150	0.220	0.577%	1.26万	0.00亿	0.000%
2026-07-15	37.410	38.100	38.800	37.110	0.610	1.627%	0.91万	0.00亿	0.000%
2026-07-14	37.330	37.490	37.520	36.360	0.160	0.429%	0.87万	0.00亿	0.000%
2026-07-13	39.590	37.330	40.000	37.180	-2.890	-7.185%	1.17万	0.00亿	0.000%
2026-07-10	38.690	40.220	41.770	38.250	1.220	3.128%	1.50万	0.00亿	0.000%
2026-07-09	39.190	39.000	39.980	37.630	-0.070	-0.179%	1.11万	0.00亿	0.000%
2026-07-08	40.720	39.070	40.900	38.740	-0.790	-1.982%	0.84万	0.00亿	0.000%
2026-07-07	41.160	39.860	41.600	39.630	-1.340	-3.252%	1.05万	0.00亿	0.000%
2026-07-06	42.020	41.200	43.480	41.200	-1.560	-3.648%	1.04万	0.00亿	0.000%
2026-07-03	42.820	42.760	43.390	41.860	0.410	0.968%	1.28万	0.00亿	0.000%
2026-07-02	42.520	42.350	44.580	42.030	-0.160	-0.376%	1.60万	0.00亿	0.000%
2026-07-01	42.110	42.510	43.280	41.020	0.400	0.950%	1.24万	0.00亿	0.000%
2026-06-30	41.620	42.110	42.850	41.130	0.480	1.153%	0.87万	0.00亿	0.000%
2026-06-29	41.930	41.630	42.350	40.210	-0.300	-0.715%	1.38万	0.00亿	0.000%
2026-06-26	42.840	41.930	43.480	41.800	-1.300	-3.007%	1.32万	0.00亿	0.000%
2026-06-25	44.000	43.230	44.310	42.470	-0.780	-1.772%	1.29万	0.00亿	0.000%
2026-06-24	44.910	44.010	45.280	43.320	-1.290	-2.848%	1.09万	0.00亿	0.000%
2026-06-23	45.310	45.300	46.580	45.120	-0.560	-1.221%	1.37万	0.00亿	0.000%
2026-06-22	45.100	45.860	45.860	43.810	0.300	0.658%	1.53万	0.00亿	0.000%
2026-06-18	46.480	45.560	46.480	45.180	-0.700	-1.513%	1.20万	0.00亿	0.000%
2026-06-17	48.110	46.260	48.110	46.000	-1.850	-3.845%	1.80万	0.00亿	0.000%
2026-06-16	47.300	48.110	48.990	47.050	1.140	2.427%	2.11万	0.00亿	0.000%
2026-06-15	46.070	46.970	47.500	46.070	1.090	2.376%	1.41万	0.00亿	0.000%
2026-06-12	45.940	45.880	46.880	45.440	0.530	1.169%	1.63万	0.00亿	0.000%
2026-06-11	45.360	45.350	46.400	44.440	-0.700	-1.520%	1.02万	0.00亿	0.000%
2026-06-10	46.510	46.050	46.890	44.690	-0.920	-1.959%	1.20万	0.00亿	0.000%
2026-06-09	47.000	46.970	47.700	45.760	0.310	0.664%	1.25万	0.00亿	0.000%
2026-06-08	48.000	46.660	48.840	45.890	-2.670	-5.413%	1.48万	0.00亿	0.000%
2026-06-05	49.500	49.330	50.000	47.870	-0.170	-0.343%	1.39万	0.00亿	0.000%
2026-06-04	49.510	49.500	49.900	48.600	-0.440	-0.881%	1.17万	0.00亿	0.000%
2026-06-03	50.830	49.940	50.840	49.500	-0.900	-1.770%	1.22万	0.00亿	0.000%
2026-06-02	52.890	50.840	52.890	49.920	-1.500	-2.866%	1.11万	0.00亿	0.000%
2026-06-01	51.990	52.340	53.600	51.570	0.780	1.513%	1.28万	0.00亿	0.000%
2026-05-29	54.000	51.560	54.000	51.220	-2.390	-4.430%	1.27万	0.00亿	0.000%
2026-05-28	54.000	53.950	54.770	52.410	-0.120	-0.222%	1.54万	0.00亿	0.000%
2026-05-27	54.800	54.070	59.480	53.800	-0.780	-1.422%	2.16万	0.00亿	0.000%
2026-05-26	56.680	54.850	56.680	53.950	-1.950	-3.433%	1.27万	0.00亿	0.000%
2026-05-25	58.070	56.800	58.700	55.640	-1.180	-2.035%	1.24万	0.00亿	0.000%
2026-05-22	56.490	57.980	58.660	55.520	2.210	3.963%	1.65万	0.00亿	0.000%
2026-05-21	59.220	55.770	59.450	55.550	-3.210	-5.443%	1.87万	0.00亿	0.000%
2026-05-20	59.730	58.980	59.850	57.150	-0.390	-0.657%	1.69万	0.00亿	0.000%
2026-05-19	60.040	59.370	61.490	58.720	-1.130	-1.868%	1.48万	0.00亿	0.000%
2026-05-18	61.010	60.500	61.280	59.600	-1.000	-1.626%	1.78万	0.00亿	0.000%
2026-05-15	61.970	61.500	62.780	59.320	-0.710	-1.141%	2.11万	0.00亿	0.000%
2026-05-14	62.700	62.210	65.450	62.210	-0.710	-1.128%	2.36万	0.00亿	0.000%
2026-05-13	63.710	62.920	64.570	62.620	-0.780	-1.224%	1.94万	0.00亿	0.000%
2026-05-12	67.100	63.700	69.600	63.640	-2.580	-3.893%	2.71万	0.00亿	0.000%
2026-05-11	65.670	66.280	67.140	64.520	1.270	1.954%	2.03万	0.00亿	0.000%
2026-05-08	63.830	65.010	65.630	62.470	1.170	1.833%	1.69万	0.00亿	0.000%
2026-05-07	63.100	63.840	64.890	62.500	1.240	1.981%	1.85万	0.00亿	0.000%
2026-05-06	61.290	62.600	64.210	61.100	1.310	2.137%	1.80万	0.00亿	0.000%
2026-04-30	60.170	61.290	61.460	59.500	0.470	0.773%	1.37万	0.00亿	0.000%
2026-04-29	59.130	60.820	61.400	56.000	-0.690	-1.122%	1.99万	0.00亿	0.000%
2026-04-28	63.210	61.510	63.950	60.900	-2.570	-4.011%	1.96万	0.00亿	0.000%
2026-04-27	63.380	64.080	64.720	62.230	-1.300	-1.988%	1.85万	0.00亿	0.000%
2026-04-24	67.000	65.380	67.310	64.700	-2.820	-4.135%	2.36万	0.00亿	0.000%
2026-04-23	70.510	68.200	70.900	67.800	-2.620	-3.700%	2.66万	0.00亿	0.000%
2026-04-22	72.500	70.820	72.500	70.400	-2.180	-2.986%	2.96万	0.00亿	0.000%
2026-04-21	71.800	73.000	73.000	70.890	0.740	1.024%	2.95万	0.00亿	0.000%
2026-04-20	73.020	72.260	73.680	71.420	-1.730	-2.338%	3.31万	0.00亿	0.000%
2026-04-17	75.300	73.990	76.730	73.830	-3.380	-4.369%	4.74万	0.00亿	0.000%
2026-04-16	70.670	77.370	80.890	69.330	6.380	8.987%	6.33万	0.00亿	0.000%
2026-04-15	69.200	70.990	70.990	68.800	1.800	2.602%	3.70万	0.00亿	0.000%
2026-04-14	68.120	69.190	69.190	67.000	1.040	1.526%	2.67万	0.00亿	0.000%
2026-04-13	66.780	68.150	68.360	66.000	1.150	1.716%	2.53万	0.00亿	0.000%
2026-04-10	66.680	67.000	67.880	65.300	0.880	1.331%	1.97万	0.00亿	0.000%
2026-04-09	66.030	66.120	66.200	64.010	-0.820	-1.225%	1.54万	0.00亿	0.000%
2026-04-08	64.980	66.940	66.990	64.340	3.430	5.401%	2.08万	0.00亿	0.000%
2026-04-07	63.330	63.510	64.440	63.000	0.000	0.000%	1.34万	0.00亿	0.000%
2026-04-03	66.190	63.330	66.490	63.220	0.000	0.000%	1.73万	0.00亿	0.000%
2026-04-02	66.270	66.000	67.850	65.220	0.000	0.000%	2.18万	0.00亿	0.000%
2026-04-01	67.720	67.210	69.370	65.800	0.000	0.000%	3.14万	0.00亿	0.000%