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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.65 | 4.81 | 4.63 | 4.80 | +3.67% | 3.98 | 1.29% |
| 2026-04-20 | 4.61 | 4.66 | 4.60 | 4.63 | -0.22% | 1.97 | 0.65% |
| 2026-04-17 | 4.66 | 4.69 | 4.60 | 4.64 | -0.85% | 2.40 | 0.79% |
| 2026-04-16 | 4.71 | 4.73 | 4.65 | 4.68 | -1.06% | 2.42 | 0.79% |
| 2026-04-15 | 4.66 | 4.75 | 4.59 | 4.73 | +1.28% | 4.13 | 1.35% |
| 2026-04-14 | 4.82 | 4.90 | 4.63 | 4.67 | -2.71% | 6.21 | 2.02% |
| 2026-04-13 | 4.90 | 4.92 | 4.74 | 4.80 | -4.00% | 6.46 | 2.05% |
| 2026-04-10 | 5.36 | 5.36 | 5.00 | 5.00 | +1.01% | 7.83 | 2.35% |
| 2026-04-09 | 4.97 | 4.99 | 4.92 | 4.95 | -0.80% | 1.57 | 0.49% |
| 2026-04-08 | 4.95 | 4.99 | 4.93 | 4.99 | +1.22% | 2.63 | 0.81% |
| 2026-04-07 | 4.98 | 4.99 | 4.89 | 4.93 | -1.20% | 1.96 | 0.61% |
| 2026-04-03 | 5.07 | 5.08 | 4.95 | 4.99 | -1.77% | 2.34 | 0.72% |
| 2026-04-02 | 5.08 | 5.13 | 5.04 | 5.08 | 0.00% | 2.28 | 0.69% |
| 2026-04-01 | 5.14 | 5.16 | 5.05 | 5.08 | -0.78% | 3.33 | 1.00% |
| 2026-03-31 | 5.18 | 5.20 | 5.10 | 5.12 | -1.16% | 3.08 | 0.92% |
| 2026-03-30 | 5.28 | 5.30 | 5.13 | 5.18 | -2.81% | 3.45 | 1.02% |
| 2026-03-27 | 5.28 | 5.40 | 5.25 | 5.33 | 0.00% | 3.40 | 0.98% |
| 2026-03-26 | 5.35 | 5.39 | 5.27 | 5.33 | -0.56% | 4.03 | 1.16% |
| 2026-03-25 | 5.23 | 5.44 | 5.19 | 5.36 | +2.29% | 5.30 | 1.52% |
| 2026-03-24 | 5.14 | 5.26 | 5.10 | 5.24 | +3.76% | 4.31 | 1.27% |