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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.90 | 3.92 | 3.89 | 3.90 | +0.24% | 1.27 | 0.47% |
| 2025-06-23 | 3.92 | 3.93 | 3.88 | 3.89 | -0.73% | 1.78 | 0.66% |
| 2025-06-20 | 3.94 | 3.97 | 3.92 | 3.92 | -0.48% | 1.46 | 0.54% |
| 2025-06-19 | 3.98 | 3.99 | 3.92 | 3.94 | -0.95% | 1.94 | 0.72% |
| 2025-06-18 | 4.01 | 4.03 | 3.98 | 3.98 | -0.71% | 1.49 | 0.54% |
| 2025-06-17 | 3.98 | 4.01 | 3.94 | 4.01 | +0.72% | 1.82 | 0.67% |
| 2025-06-16 | 4.01 | 4.02 | 3.96 | 3.98 | -0.71% | 1.72 | 0.63% |
| 2025-06-13 | 4.00 | 4.04 | 4.00 | 4.01 | +0.24% | 2.57 | 0.93% |
| 2025-06-12 | 3.98 | 4.02 | 3.96 | 4.00 | +0.48% | 1.99 | 0.73% |
| 2025-06-11 | 4.01 | 4.02 | 3.98 | 3.98 | -0.95% | 1.67 | 0.61% |
| 2025-06-10 | 3.98 | 4.02 | 3.96 | 4.02 | +0.95% | 3.02 | 1.10% |
| 2025-06-09 | 3.92 | 3.98 | 3.92 | 3.98 | +1.45% | 2.05 | 0.75% |
| 2025-06-06 | 3.96 | 3.96 | 3.91 | 3.92 | -0.72% | 1.77 | 0.65% |
| 2025-06-05 | 3.96 | 4.00 | 3.92 | 3.95 | 0.00% | 2.93 | 1.08% |
| 2025-06-04 | 3.85 | 3.98 | 3.84 | 3.95 | +2.46% | 6.58 | 2.44% |
| 2025-06-03 | 3.84 | 3.87 | 3.81 | 3.86 | +0.49% | 2.83 | 1.07% |
| 2025-05-30 | 3.85 | 3.86 | 3.83 | 3.84 | 0.00% | 1.79 | 0.68% |
| 2025-05-29 | 3.84 | 3.86 | 3.84 | 3.84 | 0.00% | 1.41 | 0.54% |
| 2025-05-28 | 3.85 | 3.86 | 3.83 | 3.84 | -0.25% | 1.23 | 0.47% |
| 2025-05-27 | 3.86 | 3.88 | 3.84 | 3.85 | -0.25% | 1.22 | 0.46% |