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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.64 | 4.73 | 4.60 | 4.62 | -0.22% | 3.39 | 1.11% |
| 2026-01-15 | 4.58 | 4.66 | 4.56 | 4.63 | +1.09% | 2.80 | 0.93% |
| 2026-01-14 | 4.60 | 4.61 | 4.55 | 4.58 | 0.00% | 3.12 | 1.04% |
| 2026-01-13 | 4.58 | 4.61 | 4.55 | 4.58 | +0.22% | 2.20 | 0.74% |
| 2026-01-12 | 4.60 | 4.62 | 4.54 | 4.57 | -1.08% | 2.50 | 0.84% |
| 2026-01-09 | 4.59 | 4.64 | 4.55 | 4.62 | +0.65% | 2.51 | 0.84% |
| 2026-01-08 | 4.61 | 4.66 | 4.57 | 4.59 | -0.22% | 2.15 | 0.71% |
| 2026-01-07 | 4.48 | 4.62 | 4.47 | 4.60 | +2.91% | 4.26 | 1.43% |
| 2026-01-06 | 4.48 | 4.51 | 4.45 | 4.47 | +0.45% | 2.38 | 0.81% |
| 2026-01-05 | 4.50 | 4.53 | 4.41 | 4.45 | -0.67% | 3.15 | 1.08% |
| 2025-12-31 | 4.52 | 4.52 | 4.44 | 4.48 | -0.67% | 1.74 | 0.60% |
| 2025-12-30 | 4.54 | 4.56 | 4.50 | 4.51 | -0.88% | 2.22 | 0.75% |
| 2025-12-29 | 4.80 | 4.81 | 4.53 | 4.55 | -5.01% | 5.53 | 1.84% |
| 2025-12-26 | 4.75 | 4.82 | 4.71 | 4.79 | +1.05% | 2.50 | 0.81% |
| 2025-12-25 | 4.74 | 4.80 | 4.73 | 4.74 | 0.00% | 1.91 | 0.61% |
| 2025-12-24 | 4.69 | 4.76 | 4.65 | 4.74 | +0.85% | 2.19 | 0.71% |
| 2025-12-23 | 4.64 | 4.74 | 4.64 | 4.70 | +1.29% | 2.43 | 0.79% |
| 2025-12-22 | 4.68 | 4.70 | 4.62 | 4.64 | -0.64% | 2.35 | 0.77% |
| 2025-12-19 | 4.73 | 4.74 | 4.66 | 4.67 | -1.27% | 2.75 | 0.90% |
| 2025-12-18 | 4.68 | 4.74 | 4.63 | 4.73 | +1.07% | 2.28 | 0.74% |