嘉泽新能(601619)股票信息
| 股票代码 | 601619 |
| 股票名称 | 嘉泽新能 |
| 最新价/元 | 3.15 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -3.08 |
| 买入/元 | 3.14 |
| 卖出/元 | 3.15 |
| 昨收/元 | 3.25 |
| 今开/元 | 3.25 |
| 最高/元 | 3.27 |
| 最低/元 | 3.11 |
| 成交量/手 | 309579.35 |
| 成交额/万 | 9880.00 |
| 股净值/元 | 9.55 |
| 市净率 | 1.16 |
| 总市值/万 | 766820.64 |
| 流通值/万 | 766820.64 |
| 换手率/% | 1.27 |
| 入市日期 | 2017-07-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
嘉泽新能(601619)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 3.25 | 3.15 | -0.10 | -3.08 | 309579.35 | 9880.00 | 1.27 |
| 2024-10-10 | 3.28 | 3.25 | 0.03 | 0.93 | 305506.01 | 10045.19 | 1.25 |
| 2024-10-09 | 3.38 | 3.22 | -0.21 | -6.12 | 527771.90 | 17276.84 | 2.17 |
| 2024-10-08 | 3.63 | 3.43 | 0.12 | 3.63 | 686044.62 | 23728.00 | 2.82 |
| 2024-09-30 | 3.15 | 3.31 | 0.28 | 9.24 | 588501.01 | 19059.93 | 2.42 |
| 2024-09-27 | 2.94 | 3.03 | 0.11 | 3.77 | 208398.32 | 6207.49 | 0.86 |
| 2024-09-26 | 2.83 | 2.92 | 0.09 | 3.18 | 228273.32 | 6561.99 | 0.94 |
| 2024-09-25 | 2.82 | 2.83 | 0.03 | 1.07 | 187832.00 | 5376.73 | 0.77 |
| 2024-09-24 | 2.71 | 2.80 | 0.10 | 3.70 | 207114.00 | 5726.78 | 0.85 |
| 2024-09-23 | 2.71 | 2.70 | -0.02 | -0.74 | 79363.00 | 2146.63 | 0.33 |
| 2024-09-20 | 2.75 | 2.72 | -0.03 | -1.09 | 101019.38 | 2743.89 | 0.41 |
| 2024-09-19 | 2.71 | 2.75 | 0.05 | 1.85 | 138251.65 | 3789.31 | 0.57 |
| 2024-09-18 | 2.69 | 2.70 | 0.01 | 0.37 | 74128.97 | 1985.28 | 0.30 |
| 2024-09-13 | 2.72 | 2.69 | -0.02 | -0.74 | 65408.00 | 1770.76 | 0.27 |
| 2024-09-12 | 2.70 | 2.71 | 0.01 | 0.37 | 72755.38 | 1986.47 | 0.30 |
| 2024-09-11 | 2.70 | 2.70 | -0.01 | -0.37 | 78874.72 | 2128.52 | 0.32 |
| 2024-09-10 | 2.72 | 2.71 | 0.00 | 0.00 | 107252.73 | 2891.11 | 0.44 |
| 2024-09-09 | 2.75 | 2.71 | -0.04 | -1.46 | 91846.00 | 2504.43 | 0.38 |
| 2024-09-06 | 2.78 | 2.75 | -0.04 | -1.43 | 95044.00 | 2631.78 | 0.39 |
| 2024-09-05 | 2.78 | 2.79 | 0.01 | 0.36 | 62802.00 | 1755.07 | 0.26 |
| 2024-09-04 | 2.80 | 2.78 | -0.03 | -1.07 | 115601.46 | 3224.69 | 0.47 |
| 2024-09-03 | 2.85 | 2.81 | -0.05 | -1.75 | 148174.07 | 4194.95 | 0.61 |
| 2024-09-02 | 2.88 | 2.86 | -0.03 | -1.04 | 142528.41 | 4116.96 | 0.59 |
| 2024-08-30 | 2.89 | 2.89 | 0.00 | 0.00 | 155068.00 | 4494.32 | 0.64 |
| 2024-08-29 | 2.83 | 2.89 | 0.04 | 1.40 | 96684.84 | 2779.84 | 0.40 |
| 2024-08-28 | 2.82 | 2.85 | 0.02 | 0.71 | 116003.01 | 3298.53 | 0.48 |
| 2024-08-27 | 2.83 | 2.83 | 0.00 | 0.00 | 74177.00 | 2092.37 | 0.30 |
| 2024-08-26 | 2.78 | 2.83 | 0.06 | 2.17 | 78058.00 | 2199.47 | 0.32 |
| 2024-08-23 | 2.78 | 2.77 | -0.01 | -0.36 | 80757.00 | 2239.22 | 0.33 |
| 2024-08-22 | 2.88 | 2.78 | -0.09 | -3.14 | 219585.00 | 6170.94 | 0.90 |
| 2024-08-21 | 2.92 | 2.87 | -0.06 | -2.05 | 114070.00 | 3300.54 | 0.47 |
| 2024-08-20 | 2.97 | 2.93 | -0.04 | -1.35 | 120524.92 | 3545.28 | 0.50 |
| 2024-08-19 | 2.96 | 2.97 | 0.00 | 0.00 | 91644.00 | 2737.32 | 0.38 |
| 2024-08-16 | 3.01 | 2.97 | -0.04 | -1.33 | 116520.00 | 3480.20 | 0.48 |
| 2024-08-15 | 3.00 | 3.01 | 0.02 | 0.67 | 112613.00 | 3387.00 | 0.47 |
| 2024-08-14 | 3.00 | 2.99 | -0.02 | -0.66 | 72402.59 | 2179.65 | 0.30 |
| 2024-08-13 | 3.00 | 3.01 | 0.02 | 0.67 | 71256.00 | 2132.94 | 0.29 |
| 2024-08-12 | 3.02 | 2.99 | 0.00 | 0.00 | 85084.00 | 2557.22 | 0.35 |
| 2024-08-09 | 3.03 | 2.99 | -0.04 | -1.32 | 89134.00 | 2694.52 | 0.37 |
| 2024-08-08 | 3.02 | 3.03 | 0.00 | 0.00 | 92393.00 | 2787.15 | 0.38 |
| 2024-08-07 | 3.03 | 3.03 | 0.01 | 0.33 | 112612.00 | 3409.28 | 0.47 |
| 2024-08-06 | 3.00 | 3.02 | 0.04 | 1.34 | 92433.00 | 2780.01 | 0.38 |
| 2024-08-05 | 3.00 | 2.98 | -0.04 | -1.33 | 139111.00 | 4194.38 | 0.57 |
| 2024-08-02 | 3.05 | 3.02 | -0.04 | -1.31 | 89513.00 | 2721.04 | 0.37 |
| 2024-08-01 | 3.08 | 3.06 | -0.03 | -0.97 | 115790.00 | 3553.87 | 0.48 |
| 2024-07-31 | 2.99 | 3.09 | 0.08 | 2.66 | 162079.00 | 4950.88 | 0.67 |
| 2024-07-30 | 2.99 | 3.01 | 0.02 | 0.67 | 71277.00 | 2133.64 | 0.29 |
| 2024-07-29 | 3.00 | 2.99 | -0.02 | -0.66 | 73723.00 | 2202.90 | 0.30 |
| 2024-07-26 | 2.99 | 3.01 | 0.02 | 0.67 | 104494.00 | 3140.93 | 0.43 |
| 2024-07-25 | 2.96 | 2.99 | 0.04 | 1.36 | 124395.23 | 3707.78 | 0.51 |
| 2024-07-24 | 2.95 | 2.95 | 0.00 | 0.00 | 115739.98 | 3416.37 | 0.48 |
| 2024-07-23 | 2.99 | 2.95 | -0.04 | -1.34 | 93882.00 | 2804.86 | 0.39 |
| 2024-07-22 | 2.95 | 2.99 | 0.02 | 0.67 | 96224.00 | 2856.70 | 0.40 |
| 2024-07-19 | 2.96 | 2.97 | 0.01 | 0.34 | 74584.00 | 2206.62 | 0.31 |
| 2024-07-18 | 2.94 | 2.96 | 0.01 | 0.34 | 91864.00 | 2697.74 | 0.38 |
| 2024-07-17 | 2.95 | 2.95 | -0.01 | -0.34 | 90224.00 | 2654.38 | 0.37 |
| 2024-07-16 | 2.98 | 2.96 | -0.02 | -0.67 | 73733.00 | 2181.46 | 0.30 |
| 2024-07-15 | 3.00 | 2.98 | -0.03 | -1.00 | 80950.00 | 2411.50 | 0.33 |
| 2024-07-12 | 3.02 | 3.01 | -0.02 | -0.66 | 93286.00 | 2810.31 | 0.39 |
| 2024-07-11 | 3.00 | 3.03 | 0.08 | 2.71 | 118335.00 | 3566.61 | 0.49 |
| 2024-07-10 | 3.00 | 2.95 | -0.06 | -1.99 | 108396.00 | 3223.02 | 0.45 |
| 2024-07-09 | 2.97 | 3.01 | 0.05 | 1.69 | 150430.90 | 4471.35 | 0.62 |
| 2024-07-08 | 3.03 | 2.96 | -0.08 | -2.63 | 120401.00 | 3596.01 | 0.50 |
| 2024-07-05 | 3.02 | 3.04 | 0.01 | 0.33 | 118391.80 | 3571.20 | 0.49 |
| 2024-07-04 | 3.07 | 3.03 | -0.03 | -0.98 | 139800.00 | 4235.89 | 0.58 |
| 2024-07-03 | 3.09 | 3.06 | -0.02 | -0.65 | 94803.00 | 2915.68 | 0.39 |
| 2024-07-02 | 3.08 | 3.08 | 0.01 | 0.33 | 117201.16 | 3603.25 | 0.48 |
| 2024-07-01 | 3.03 | 3.07 | 0.04 | 1.32 | 183648.00 | 5620.68 | 0.76 |
| 2024-06-28 | 2.99 | 3.03 | 0.03 | 1.00 | 151134.00 | 4578.63 | 0.62 |
| 2024-06-27 | 3.05 | 3.00 | -0.06 | -1.96 | 124173.00 | 3739.17 | 0.51 |
| 2024-06-26 | 2.98 | 3.06 | 0.08 | 2.69 | 140682.56 | 4239.88 | 0.58 |
| 2024-06-25 | 2.97 | 2.98 | 0.02 | 0.68 | 134653.56 | 4020.85 | 0.56 |
| 2024-06-24 | 3.02 | 2.96 | -0.06 | -1.99 | 155814.00 | 4642.82 | 0.64 |
| 2024-06-21 | 3.03 | 3.02 | -0.01 | -0.33 | 109376.28 | 3318.63 | 0.45 |
| 2024-06-20 | 3.08 | 3.03 | -0.05 | -1.62 | 160914.00 | 4886.63 | 0.66 |
| 2024-06-19 | 3.18 | 3.08 | -0.10 | -3.15 | 243106.63 | 7568.51 | 1.00 |
| 2024-06-18 | 3.20 | 3.18 | -0.01 | -0.31 | 132576.58 | 4212.82 | 0.55 |
| 2024-06-17 | 3.19 | 3.19 | -0.02 | -0.62 | 139891.69 | 4479.33 | 0.58 |
| 2024-06-14 | 3.20 | 3.21 | 0.00 | 0.00 | 133354.40 | 4287.75 | 0.55 |
| 2024-06-13 | 3.24 | 3.21 | -0.03 | -0.93 | 146293.97 | 4697.91 | 0.60 |
| 2024-06-12 | 3.23 | 3.24 | 0.00 | 0.00 | 156442.44 | 5069.94 | 0.65 |
| 2024-06-11 | 3.24 | 3.24 | 0.00 | 0.00 | 151775.32 | 4895.48 | 0.63 |
| 2024-06-07 | 3.17 | 3.24 | 0.07 | 2.21 | 194970.29 | 6245.73 | 0.81 |
| 2024-06-06 | 3.26 | 3.17 | -0.10 | -3.06 | 309979.99 | 9922.87 | 1.28 |
| 2024-06-05 | 3.32 | 3.27 | -0.06 | -1.80 | 189481.46 | 6230.42 | 0.78 |
| 2024-06-04 | 3.30 | 3.33 | 0.02 | 0.60 | 223316.04 | 7324.83 | 0.92 |
| 2024-06-03 | 3.42 | 3.31 | -0.12 | -3.50 | 317260.19 | 10560.84 | 1.31 |
| 2024-05-31 | 3.48 | 3.43 | -0.04 | -1.15 | 231216.08 | 7956.21 | 0.96 |
| 2024-05-30 | 3.67 | 3.58 | -0.09 | -2.45 | 364064.80 | 13179.42 | 1.50 |
| 2024-05-29 | 3.67 | 3.67 | -0.02 | -0.54 | 346916.79 | 12755.11 | 1.43 |
| 2024-05-28 | 3.61 | 3.69 | 0.06 | 1.65 | 502850.00 | 18478.70 | 2.08 |
| 2024-05-27 | 3.59 | 3.63 | 0.04 | 1.11 | 276789.03 | 9976.98 | 1.14 |
| 2024-05-24 | 3.50 | 3.59 | 0.07 | 1.99 | 383106.51 | 13791.32 | 1.58 |
| 2024-05-23 | 3.60 | 3.52 | -0.09 | -2.49 | 226142.79 | 8017.07 | 0.93 |
| 2024-05-22 | 3.56 | 3.61 | 0.04 | 1.12 | 191931.00 | 6901.06 | 0.79 |
| 2024-05-21 | 3.66 | 3.57 | -0.08 | -2.19 | 298034.50 | 10689.98 | 1.23 |
| 2024-05-20 | 3.64 | 3.65 | 0.00 | 0.00 | 310919.33 | 11388.86 | 1.28 |
| 2024-05-17 | 3.61 | 3.65 | 0.04 | 1.11 | 234656.87 | 8525.26 | 0.97 |
| 2024-05-16 | 3.61 | 3.61 | -0.01 | -0.28 | 241325.37 | 8751.01 | 1.00 |
| 2024-05-15 | 3.69 | 3.62 | -0.08 | -2.16 | 383794.85 | 14027.48 | 1.59 |
日K线
周K线
月K线
