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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.05 | 4.08 | 4.04 | 4.06 | +0.49% | 1.87 | 0.71% |
| 2025-08-18 | 4.05 | 4.06 | 4.03 | 4.04 | 0.00% | 1.98 | 0.75% |
| 2025-08-15 | 4.04 | 4.05 | 4.02 | 4.04 | 0.00% | 1.75 | 0.66% |
| 2025-08-14 | 4.05 | 4.07 | 4.03 | 4.04 | -0.25% | 1.67 | 0.63% |
| 2025-08-13 | 4.07 | 4.07 | 4.04 | 4.05 | -0.49% | 1.46 | 0.55% |
| 2025-08-12 | 4.06 | 4.08 | 4.03 | 4.07 | +0.25% | 1.44 | 0.54% |
| 2025-08-11 | 4.10 | 4.10 | 4.04 | 4.06 | -0.98% | 2.11 | 0.80% |
| 2025-08-08 | 4.08 | 4.12 | 4.06 | 4.10 | +0.49% | 1.69 | 0.63% |
| 2025-08-07 | 4.06 | 4.09 | 4.04 | 4.08 | +0.49% | 1.58 | 0.60% |
| 2025-08-06 | 4.04 | 4.06 | 4.03 | 4.06 | +0.25% | 1.20 | 0.46% |
| 2025-08-05 | 4.03 | 4.06 | 4.02 | 4.05 | +0.50% | 1.68 | 0.64% |
| 2025-08-04 | 4.03 | 4.04 | 4.00 | 4.03 | -0.25% | 1.59 | 0.60% |
| 2025-08-01 | 4.03 | 4.06 | 4.02 | 4.04 | +0.25% | 1.63 | 0.62% |
| 2025-07-31 | 4.05 | 4.06 | 4.00 | 4.03 | -0.98% | 2.20 | 0.84% |
| 2025-07-30 | 4.05 | 4.10 | 4.05 | 4.07 | +0.49% | 3.01 | 1.13% |
| 2025-07-29 | 4.07 | 4.08 | 4.03 | 4.05 | -0.25% | 1.89 | 0.72% |
| 2025-07-28 | 4.17 | 4.17 | 4.04 | 4.06 | -2.40% | 4.52 | 1.69% |
| 2025-07-25 | 4.15 | 4.18 | 4.14 | 4.16 | +0.23% | 2.88 | 1.01% |
| 2025-07-24 | 4.18 | 4.18 | 4.12 | 4.15 | -0.68% | 4.03 | 1.42% |
| 2025-07-23 | 4.21 | 4.23 | 4.17 | 4.18 | -0.45% | 3.03 | 1.05% |