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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.13 | 4.20 | 4.12 | 4.20 | +1.61% | 4.45 | 1.55% |
| 2025-07-21 | 4.09 | 4.13 | 4.09 | 4.13 | +1.16% | 3.16 | 1.12% |
| 2025-07-18 | 4.08 | 4.09 | 4.07 | 4.08 | +0.23% | 2.07 | 0.74% |
| 2025-07-17 | 4.07 | 4.10 | 4.07 | 4.07 | +0.23% | 2.27 | 0.81% |
| 2025-07-16 | 4.06 | 4.07 | 4.04 | 4.07 | +0.23% | 1.79 | 0.64% |
| 2025-07-15 | 4.10 | 4.10 | 4.04 | 4.06 | -0.93% | 2.52 | 0.90% |
| 2025-07-14 | 4.07 | 4.13 | 4.07 | 4.09 | +0.47% | 2.84 | 1.01% |
| 2025-07-11 | 4.07 | 4.11 | 4.06 | 4.07 | +0.47% | 2.89 | 1.03% |
| 2025-07-10 | 4.06 | 4.12 | 4.05 | 4.06 | +0.23% | 3.32 | 1.19% |
| 2025-07-09 | 4.05 | 4.07 | 4.03 | 4.05 | +0.24% | 2.14 | 0.77% |
| 2025-07-08 | 4.07 | 4.07 | 4.01 | 4.04 | -0.47% | 3.00 | 1.08% |
| 2025-07-07 | 3.98 | 4.07 | 3.97 | 4.06 | +2.15% | 4.25 | 1.54% |
| 2025-07-04 | 3.95 | 3.99 | 3.94 | 3.97 | +0.48% | 2.02 | 0.74% |
| 2025-07-03 | 3.96 | 3.97 | 3.92 | 3.95 | -0.24% | 1.42 | 0.52% |
| 2025-07-02 | 3.96 | 3.99 | 3.94 | 3.96 | +0.24% | 1.67 | 0.61% |
| 2025-07-01 | 3.89 | 3.97 | 3.89 | 3.95 | +1.22% | 2.71 | 1.00% |
| 2025-06-30 | 3.89 | 3.91 | 3.89 | 3.90 | +0.49% | 1.54 | 0.57% |
| 2025-06-27 | 3.94 | 3.95 | 3.88 | 3.88 | -1.45% | 3.46 | 1.29% |
| 2025-06-26 | 3.94 | 3.97 | 3.93 | 3.94 | 0.00% | 1.83 | 0.68% |
| 2025-06-25 | 3.91 | 3.95 | 3.90 | 3.94 | +0.97% | 1.53 | 0.57% |