嘉泽新能（601619）历史行情
以下为嘉泽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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.700 | 3.750 | 3.800 | 3.670 | 0.060 | 1.626% | 2,013.36万 | 0.75亿 | 0.795% |
| 2026-10-21 | 3.700 | 3.690 | 3.730 | 3.680 | -0.020 | -0.539% | 1,119.82万 | 0.41亿 | 0.442% |
| 2026-10-20 | 3.730 | 3.710 | 3.750 | 3.670 | -0.030 | -0.802% | 1,575.63万 | 0.58亿 | 0.622% |
| 2026-10-19 | 3.670 | 3.740 | 3.770 | 3.670 | 0.050 | 1.355% | 18.17万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.690 | 3.690 | 3.770 | 3.680 | 0.030 | 0.820% | 27.10万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.770 | 3.660 | 3.770 | 3.650 | -0.150 | -3.937% | 29.80万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.840 | 3.810 | 3.880 | 3.800 | -0.050 | -1.295% | 17.84万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.900 | 3.860 | 3.900 | 3.830 | -0.060 | -1.531% | 20.22万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.970 | 3.920 | 4.010 | 3.900 | -0.050 | -1.259% | 19.86万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.930 | 3.970 | 3.990 | 3.890 | 0.040 | 1.018% | 28.09万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.890 | 3.930 | 3.970 | 3.880 | 0.040 | 1.028% | 22.18万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.860 | 3.890 | 3.920 | 3.830 | 0.030 | 0.777% | 2,769.68万 | 1.07亿 | 1.093% |
| 2026-10-06 | 3.860 | 3.890 | 3.920 | 3.830 | 0.030 | 0.777% | 2,769.68万 | 1.07亿 | 1.093% |
| 2026-10-05 | 3.860 | 3.890 | 3.920 | 3.830 | 0.030 | 0.777% | 2,769.68万 | 1.07亿 | 1.093% |
| 2026-10-02 | 3.860 | 3.890 | 3.920 | 3.830 | 0.030 | 0.777% | 2,769.68万 | 1.07亿 | 1.093% |
| 2026-10-01 | 3.860 | 3.890 | 3.920 | 3.830 | 0.030 | 0.777% | 2,769.68万 | 1.07亿 | 1.093% |
| 2026-09-30 | 3.860 | 3.890 | 3.920 | 3.830 | 0.030 | 0.777% | 27.70万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.800 | 3.860 | 3.920 | 3.780 | 0.050 | 1.312% | 36.07万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.920 | 3.810 | 3.930 | 3.740 | -0.100 | -2.558% | 32.59万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.000 | 3.910 | 4.010 | 3.910 | -0.100 | -2.494% | 3,033.77万 | 1.20亿 | 1.198% |
| 2026-09-24 | 4.000 | 3.910 | 4.010 | 3.910 | -0.100 | -2.494% | 30.34万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.040 | 4.010 | 4.060 | 4.000 | -0.030 | -0.743% | 23.15万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.090 | 4.040 | 4.100 | 4.040 | -0.040 | -0.980% | 27.01万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.090 | 4.080 | 4.120 | 4.070 | -0.030 | -0.730% | 23.82万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.170 | 4.110 | 4.200 | 4.100 | -0.050 | -1.202% | 28.11万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.130 | 4.160 | 4.200 | 4.040 | -0.010 | -0.240% | 43.75万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.080 | 4.170 | 4.240 | 4.080 | 0.110 | 2.709% | 49.10万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.040 | 4.060 | 4.110 | 4.000 | 0.010 | 0.247% | 28.03万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.120 | 4.050 | 4.190 | 4.020 | -0.080 | -1.937% | 39.49万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.160 | 4.130 | 4.160 | 4.040 | -0.040 | -0.959% | 31.91万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.170 | 4.170 | 4.210 | 4.120 | -0.010 | -0.239% | 21.25万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.160 | 4.180 | 4.210 | 4.140 | 0.000 | 0.000% | 23.16万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.110 | 4.180 | 4.220 | 4.090 | 0.070 | 1.703% | 28.04万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.200 | 4.110 | 4.230 | 4.090 | -0.050 | -1.202% | 24.13万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.070 | 4.160 | 4.270 | 4.050 | 0.120 | 2.970% | 59.06万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.050 | 4.040 | 4.090 | 4.030 | -0.020 | -0.493% | 17.51万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.080 | 4.060 | 4.090 | 4.020 | -0.020 | -0.490% | 22.96万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.060 | 4.080 | 4.130 | 4.050 | 0.000 | 0.000% | 24.37万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.100 | 4.080 | 4.130 | 4.040 | -0.050 | -1.211% | 25.53万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.080 | 4.130 | 4.150 | 4.050 | 0.050 | 1.225% | 29.27万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.050 | 4.080 | 4.080 | 4.010 | 0.010 | 0.246% | 24.34万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.050 | 4.070 | 4.100 | 4.020 | 0.020 | 0.494% | 32.89万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.000 | 4.050 | 4.060 | 3.990 | 0.040 | 0.998% | 21.44万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.080 | 4.010 | 4.110 | 3.980 | -0.070 | -1.716% | 33.28万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.070 | 4.080 | 4.110 | 4.040 | -0.020 | -0.488% | 28.93万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.180 | 4.100 | 4.200 | 4.070 | -0.090 | -2.148% | 45.92万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.250 | 4.190 | 4.290 | 4.180 | -0.090 | -2.103% | 44.83万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.380 | 4.280 | 4.430 | 4.270 | -0.110 | -2.506% | 53.74万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.300 | 4.390 | 4.420 | 4.280 | 0.070 | 1.620% | 46.94万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.350 | 4.320 | 4.360 | 4.200 | -0.150 | -3.356% | 96.43万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.910 | 4.470 | 4.960 | 4.460 | -0.480 | -9.697% | 166.38万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.950 | 4.950 | 4.970 | 4.780 | 0.020 | 0.406% | 90.80万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.590 | 4.930 | 5.060 | 4.530 | 0.330 | 7.174% | 129.78万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.680 | 4.600 | 4.690 | 4.540 | -0.070 | -1.499% | 44.36万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.650 | 4.670 | 4.720 | 4.610 | 0.030 | 0.647% | 30.78万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.640 | 4.640 | 4.680 | 4.560 | -0.020 | -0.429% | 34.76万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.730 | 4.660 | 4.760 | 4.610 | -0.070 | -1.480% | 34.53万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.810 | 4.730 | 4.830 | 4.710 | -0.070 | -1.458% | 33.48万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.650 | 4.800 | 4.830 | 4.640 | 0.170 | 3.672% | 39.97万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.560 | 4.630 | 4.680 | 4.560 | 0.030 | 0.652% | 33.15万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.660 | 4.600 | 4.820 | 4.510 | -0.060 | -1.288% | 52.82万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.420 | 4.660 | 4.750 | 4.420 | 0.200 | 4.484% | 69.27万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.430 | 4.460 | 4.520 | 4.340 | -0.020 | -0.446% | 44.66万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.400 | 4.480 | 4.490 | 4.330 | 0.040 | 0.901% | 43.94万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.550 | 4.440 | 4.610 | 4.430 | -0.200 | -4.310% | 62.95万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.340 | 4.640 | 4.680 | 4.310 | 0.260 | 5.936% | 85.85万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.250 | 4.380 | 4.400 | 4.230 | 0.090 | 2.098% | 52.00万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.220 | 4.290 | 4.350 | 4.130 | 0.070 | 1.659% | 59.41万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.080 | 4.220 | 4.250 | 4.050 | 0.140 | 3.431% | 57.46万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.100 | 4.080 | 4.190 | 4.050 | -0.060 | -1.449% | 47.73万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.190 | 4.140 | 4.240 | 4.090 | -0.050 | -1.193% | 34.75万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.070 | 4.190 | 4.280 | 4.060 | 0.080 | 1.946% | 35.76万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.020 | 4.110 | 4.130 | 3.940 | 0.090 | 2.239% | 39.60万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.250 | 4.020 | 4.250 | 4.000 | -0.190 | -4.513% | 38.20万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.120 | 4.210 | 4.290 | 4.090 | 0.090 | 2.184% | 40.09万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.100 | 4.120 | 4.170 | 4.020 | 0.010 | 0.243% | 28.84万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.150 | 4.110 | 4.180 | 4.090 | -0.050 | -1.202% | 25.01万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.370 | 4.160 | 4.390 | 4.140 | -0.190 | -4.368% | 37.83万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.460 | 4.350 | 4.460 | 4.280 | -0.060 | -1.361% | 40.04万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.260 | 4.410 | 4.490 | 4.250 | 0.140 | 3.279% | 53.07万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.250 | 4.270 | 4.420 | 4.250 | -0.060 | -1.386% | 43.54万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.460 | 4.330 | 4.620 | 4.180 | 0.030 | 0.698% | 70.35万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.040 | 4.300 | 4.430 | 3.980 | 0.270 | 6.700% | 102.98万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.100 | 4.030 | 4.130 | 3.980 | -0.090 | -2.184% | 41.79万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.230 | 4.120 | 4.280 | 4.120 | -0.090 | -2.138% | 32.12万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.320 | 4.210 | 4.340 | 4.190 | -0.130 | -2.995% | 40.98万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.430 | 4.340 | 4.430 | 4.280 | -0.050 | -1.139% | 31.20万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.490 | 4.390 | 4.520 | 4.380 | -0.100 | -2.227% | 25.82万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.460 | 4.490 | 4.490 | 4.350 | 0.020 | 0.447% | 35.03万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.560 | 4.470 | 4.640 | 4.450 | -0.130 | -2.826% | 38.53万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.820 | 4.600 | 4.840 | 4.580 | -0.230 | -4.762% | 45.45万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.790 | 4.830 | 4.850 | 4.700 | 0.060 | 1.258% | 27.20万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.760 | 4.770 | 4.820 | 4.720 | 0.040 | 0.846% | 25.15万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.760 | 4.730 | 4.860 | 4.720 | -0.030 | -0.630% | 29.81万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.660 | 4.760 | 4.870 | 4.660 | 0.030 | 0.634% | 28.74万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.880 | 4.730 | 4.880 | 4.660 | -0.210 | -4.251% | 31.82万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.800 | 4.940 | 4.970 | 4.630 | 0.170 | 3.564% | 49.50万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.880 | 4.770 | 5.020 | 4.730 | -0.260 | -5.169% | 49.64万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.230 | 5.030 | 5.310 | 4.990 | -0.200 | -3.824% | 48.72万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.360 | 5.230 | 5.410 | 5.200 | -0.170 | -3.148% | 45.03万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.430 | 5.400 | 5.540 | 5.340 | -0.080 | -1.460% | 46.99万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.580 | 5.480 | 5.600 | 5.350 | -0.200 | -3.521% | 68.94万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.540 | 5.680 | 5.730 | 5.210 | 0.180 | 3.273% | 88.90万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.400 | 5.500 | 5.630 | 5.340 | 0.100 | 1.852% | 73.89万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.350 | 5.400 | 5.510 | 5.300 | 0.090 | 1.695% | 52.81万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.350 | 5.310 | 5.410 | 5.260 | -0.080 | -1.484% | 35.01万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.370 | 5.390 | 5.390 | 5.180 | -0.030 | -0.554% | 47.32万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.360 | 5.420 | 5.480 | 5.320 | 0.060 | 1.119% | 31.31万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.320 | 5.360 | 5.420 | 5.320 | 0.010 | 0.187% | 28.79万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.470 | 5.350 | 5.600 | 5.340 | -0.140 | -2.550% | 47.46万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.750 | 5.490 | 5.760 | 5.430 | -0.290 | -5.017% | 62.61万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.660 | 5.780 | 5.850 | 5.560 | 0.110 | 1.940% | 48.11万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.730 | 5.670 | 5.830 | 5.630 | -0.120 | -2.073% | 48.97万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.720 | 5.790 | 5.920 | 5.620 | 0.020 | 0.347% | 77.82万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.950 | 5.770 | 6.130 | 5.770 | -0.200 | -3.350% | 90.28万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.970 | 5.970 | 6.130 | 5.930 | -0.020 | -0.334% | 79.29万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.930 | 5.990 | 6.060 | 5.860 | 0.020 | 0.335% | 58.79万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.050 | 5.970 | 6.100 | 5.910 | -0.080 | -1.322% | 73.30万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.960 | 6.050 | 6.120 | 5.880 | 0.030 | 0.498% | 88.61万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.970 | 6.020 | 6.080 | 5.860 | 0.120 | 2.034% | 73.57万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.650 | 5.900 | 5.930 | 5.620 | 0.280 | 4.982% | 78.43万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.700 | 5.620 | 5.710 | 5.460 | -0.120 | -2.091% | 75.31万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.560 | 5.740 | 5.870 | 5.520 | -0.070 | -1.205% | 75.64万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.980 | 5.810 | 5.980 | 5.790 | -0.150 | -2.517% | 67.64万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.110 | 5.960 | 6.200 | 5.940 | -0.150 | -2.455% | 93.56万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.150 | 6.110 | 6.310 | 6.110 | -0.140 | -2.240% | 67.96万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.360 | 6.250 | 6.420 | 6.100 | -0.040 | -0.636% | 97.63万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.210 | 6.290 | 6.330 | 6.080 | 0.000 | 0.000% | 130.02万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.260 | 6.250 | 6.400 | 6.130 | -0.010 | -0.160% | 125.91万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.150 | 6.260 | 6.360 | 6.090 | 0.000 | 0.000% | 181.35万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.610 | 6.170 | 6.170 | 5.610 | 0.000 | 0.000% | 181.63万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.480 | 5.610 | 5.700 | 5.360 | 0.100 | 1.810% | 92.28万 | 5.16亿 | 3.790% |
| 2026-04-15 | 5.480 | 5.510 | 5.670 | 5.430 | 0.000 | 0.000% | 92.59万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.570 | 5.470 | 5.640 | 5.390 | -0.140 | -2.496% | 132.55万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.300 | 5.610 | 5.710 | 5.300 | 0.000 | 0.000% | 189.85万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.170 | 5.190 | 5.280 | 5.130 | 0.000 | 0.000% | 42.64万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.130 | 5.170 | 5.180 | 5.090 | 0.000 | 0.000% | 36.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.050 | 5.200 | 5.210 | 5.040 | 0.000 | 0.000% | 66.19万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.030 | 4.980 | 5.060 | 4.960 | 0.000 | 0.000% | 47.82万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.100 | 4.990 | 5.100 | 4.960 | 0.000 | 0.000% | 50.59万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.210 | 5.090 | 5.250 | 5.060 | 0.000 | 0.000% | 69.46万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.380 | 5.220 | 5.390 | 5.170 | 0.000 | 0.000% | 70.82万 | 0.00亿 | 0.000% |