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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.84 | 3.87 | 3.82 | 3.86 | +0.74% | 1.57 | 0.59% |
| 2025-05-23 | 3.85 | 3.87 | 3.82 | 3.83 | -0.74% | 2.12 | 0.80% |
| 2025-05-22 | 3.88 | 3.88 | 3.84 | 3.86 | -0.49% | 1.76 | 0.66% |
| 2025-05-21 | 3.86 | 3.89 | 3.86 | 3.88 | +0.49% | 2.83 | 1.06% |
| 2025-05-20 | 3.85 | 3.87 | 3.84 | 3.86 | +0.49% | 1.73 | 0.66% |
| 2025-05-19 | 3.83 | 3.85 | 3.83 | 3.84 | +0.25% | 1.16 | 0.44% |
| 2025-05-16 | 3.85 | 3.87 | 3.82 | 3.83 | -0.49% | 1.53 | 0.58% |
| 2025-05-15 | 3.86 | 3.88 | 3.85 | 3.85 | -0.49% | 1.88 | 0.71% |
| 2025-05-14 | 3.87 | 3.88 | 3.84 | 3.87 | 0.00% | 1.67 | 0.63% |
| 2025-05-13 | 3.87 | 3.88 | 3.84 | 3.87 | +0.49% | 2.00 | 0.75% |
| 2025-05-12 | 3.88 | 3.89 | 3.84 | 3.85 | -0.74% | 2.43 | 0.92% |
| 2025-05-09 | 3.81 | 3.88 | 3.80 | 3.88 | +1.75% | 4.45 | 1.68% |
| 2025-05-08 | 3.81 | 3.82 | 3.79 | 3.81 | 0.00% | 1.61 | 0.61% |
| 2025-05-07 | 3.82 | 3.84 | 3.80 | 3.81 | 0.00% | 2.04 | 0.78% |
| 2025-05-06 | 3.79 | 3.82 | 3.78 | 3.81 | +0.50% | 2.11 | 0.81% |