华能蒙电 sh.600863
5.39
-3.40%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.32 | 5.75 | 5.19 | 5.39 | -3.40% | 16.34 | 4.61% |
| 2026-05-21 | 5.18 | 5.88 | 5.16 | 5.58 | +3.72% | 21.63 | 6.03% |
| 2026-05-20 | 5.70 | 5.96 | 5.36 | 5.38 | -0.74% | 29.21 | 7.83% |
| 2026-05-19 | 4.97 | 5.42 | 4.97 | 5.42 | +9.94% | 8.54 | 2.45% |
| 2026-05-18 | 4.81 | 4.97 | 4.80 | 4.93 | +1.86% | 3.99 | 1.25% |
| 2026-05-15 | 4.85 | 4.91 | 4.73 | 4.84 | -0.62% | 4.13 | 1.32% |
| 2026-05-14 | 5.00 | 5.06 | 4.87 | 4.87 | -1.62% | 5.80 | 1.79% |
| 2026-05-13 | 4.88 | 5.08 | 4.86 | 4.95 | +1.85% | 7.43 | 2.29% |
| 2026-05-12 | 4.80 | 4.93 | 4.80 | 4.86 | +1.25% | 5.33 | 1.67% |
| 2026-05-11 | 4.84 | 4.94 | 4.78 | 4.80 | -1.03% | 4.86 | 1.54% |
| 2026-05-08 | 4.86 | 5.09 | 4.79 | 4.85 | 0.00% | 4.70 | 1.47% |
| 2026-05-07 | 4.73 | 4.86 | 4.71 | 4.85 | +2.54% | 4.35 | 1.39% |
| 2026-05-06 | 4.65 | 4.74 | 4.61 | 4.73 | +1.94% | 3.34 | 1.10% |
| 2026-04-30 | 4.68 | 4.70 | 4.61 | 4.64 | -1.07% | 1.97 | 0.65% |
| 2026-04-29 | 4.65 | 4.74 | 4.63 | 4.69 | +0.86% | 2.83 | 0.92% |
| 2026-04-28 | 4.54 | 4.67 | 4.52 | 4.65 | +1.97% | 3.44 | 1.15% |
| 2026-04-27 | 4.69 | 4.70 | 4.55 | 4.56 | -3.18% | 4.36 | 1.46% |
| 2026-04-24 | 4.62 | 4.79 | 4.61 | 4.71 | +1.29% | 3.94 | 1.28% |
| 2026-04-23 | 4.60 | 4.69 | 4.50 | 4.65 | -2.52% | 6.10 | 2.04% |
| 2026-04-22 | 4.78 | 4.88 | 4.75 | 4.77 | -0.62% | 3.08 | 0.98% |