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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.15 | 5.20 | 5.02 | 5.05 | -2.51% | 4.42 | 1.33% |
| 2026-03-20 | 5.17 | 5.30 | 5.14 | 5.18 | +0.19% | 3.69 | 1.08% |
| 2026-03-19 | 5.18 | 5.29 | 5.15 | 5.17 | -0.39% | 3.05 | 0.90% |
| 2026-03-18 | 5.16 | 5.25 | 5.13 | 5.19 | +1.17% | 2.98 | 0.88% |
| 2026-03-17 | 5.19 | 5.21 | 5.10 | 5.13 | -0.97% | 3.57 | 1.06% |
| 2026-03-16 | 5.35 | 5.39 | 5.14 | 5.18 | -3.54% | 4.83 | 1.42% |
| 2026-03-13 | 5.49 | 5.49 | 5.34 | 5.37 | -2.19% | 4.21 | 1.20% |
| 2026-03-12 | 5.44 | 5.51 | 5.41 | 5.49 | +0.92% | 4.24 | 1.19% |
| 2026-03-11 | 5.36 | 5.46 | 5.25 | 5.44 | +1.49% | 4.41 | 1.26% |
| 2026-03-10 | 5.34 | 5.40 | 5.28 | 5.36 | -0.74% | 4.11 | 1.18% |
| 2026-03-09 | 5.39 | 5.48 | 5.36 | 5.40 | +0.93% | 5.71 | 1.61% |
| 2026-03-06 | 5.28 | 5.41 | 5.27 | 5.35 | +1.13% | 4.19 | 1.20% |
| 2026-03-05 | 5.27 | 5.29 | 5.22 | 5.29 | +0.76% | 4.27 | 1.24% |
| 2026-03-04 | 5.16 | 5.27 | 5.07 | 5.25 | +2.14% | 5.60 | 1.65% |
| 2026-03-03 | 5.17 | 5.24 | 5.11 | 5.14 | -1.15% | 4.45 | 1.32% |
| 2026-03-02 | 5.07 | 5.26 | 5.03 | 5.20 | +2.16% | 5.11 | 1.51% |
| 2026-02-27 | 4.99 | 5.13 | 4.97 | 5.09 | +2.41% | 4.39 | 1.33% |
| 2026-02-26 | 4.91 | 5.01 | 4.86 | 4.97 | +1.02% | 3.62 | 1.12% |
| 2026-02-25 | 4.86 | 4.97 | 4.85 | 4.92 | +2.50% | 4.11 | 1.28% |
| 2026-02-24 | 4.69 | 4.84 | 4.69 | 4.80 | +2.35% | 3.08 | 0.99% |