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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.85 | 4.85 | 4.67 | 4.69 | -3.30% | 3.71 | 1.20% |
| 2026-02-12 | 4.90 | 4.91 | 4.81 | 4.85 | -0.82% | 2.10 | 0.66% |
| 2026-02-11 | 4.84 | 4.92 | 4.83 | 4.89 | +1.24% | 1.97 | 0.62% |
| 2026-02-10 | 4.87 | 4.87 | 4.80 | 4.83 | -0.41% | 1.74 | 0.55% |
| 2026-02-09 | 4.93 | 4.94 | 4.82 | 4.85 | -1.22% | 2.77 | 0.87% |
| 2026-02-06 | 4.78 | 4.97 | 4.72 | 4.91 | +2.29% | 4.80 | 1.50% |
| 2026-02-05 | 5.01 | 5.08 | 4.74 | 4.80 | -1.23% | 4.79 | 1.52% |
| 2026-02-04 | 4.77 | 4.89 | 4.77 | 4.86 | +2.10% | 3.02 | 0.95% |
| 2026-02-03 | 4.76 | 4.85 | 4.69 | 4.76 | +0.21% | 2.95 | 0.95% |
| 2026-02-02 | 4.84 | 4.90 | 4.74 | 4.75 | -2.46% | 3.84 | 1.22% |
| 2026-01-30 | 4.84 | 4.95 | 4.82 | 4.87 | +0.83% | 3.35 | 1.05% |
| 2026-01-29 | 4.82 | 4.85 | 4.77 | 4.83 | +0.21% | 2.48 | 0.79% |
| 2026-01-28 | 4.80 | 4.83 | 4.72 | 4.82 | +0.42% | 2.45 | 0.79% |
| 2026-01-27 | 4.94 | 4.95 | 4.78 | 4.80 | -2.44% | 3.15 | 1.00% |
| 2026-01-26 | 4.81 | 5.04 | 4.81 | 4.92 | +2.50% | 5.47 | 1.70% |
| 2026-01-23 | 4.75 | 4.80 | 4.72 | 4.80 | +1.05% | 2.59 | 0.83% |
| 2026-01-22 | 4.77 | 4.78 | 4.70 | 4.75 | -0.63% | 2.35 | 0.76% |
| 2026-01-21 | 4.79 | 4.87 | 4.75 | 4.78 | -0.21% | 4.03 | 1.29% |
| 2026-01-20 | 4.67 | 4.79 | 4.67 | 4.79 | +2.79% | 5.81 | 1.88% |
| 2026-01-19 | 4.63 | 4.70 | 4.60 | 4.66 | +0.87% | 3.09 | 1.02% |