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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.63 | 4.71 | 4.60 | 4.68 | +0.86% | 2.29 | 0.75% |
| 2025-12-16 | 4.64 | 4.69 | 4.62 | 4.64 | +0.22% | 2.37 | 0.78% |
| 2025-12-15 | 4.65 | 4.67 | 4.60 | 4.63 | -0.22% | 2.64 | 0.87% |
| 2025-12-12 | 4.66 | 4.70 | 4.62 | 4.64 | -0.43% | 5.73 | 1.88% |
| 2025-12-11 | 4.68 | 4.78 | 4.65 | 4.66 | -0.21% | 3.89 | 1.27% |
| 2025-12-10 | 4.70 | 4.74 | 4.65 | 4.67 | -0.64% | 2.80 | 0.92% |
| 2025-12-09 | 4.69 | 4.76 | 4.67 | 4.70 | 0.00% | 2.35 | 0.76% |
| 2025-12-08 | 4.77 | 4.77 | 4.67 | 4.70 | -1.47% | 3.12 | 1.02% |
| 2025-12-05 | 4.83 | 4.85 | 4.74 | 4.77 | -1.24% | 3.17 | 1.02% |
| 2025-12-04 | 4.82 | 4.87 | 4.80 | 4.83 | -0.21% | 2.10 | 0.66% |
| 2025-12-03 | 4.81 | 4.89 | 4.75 | 4.84 | +1.47% | 4.06 | 1.29% |
| 2025-12-02 | 4.66 | 4.78 | 4.63 | 4.77 | +2.80% | 4.23 | 1.37% |
| 2025-12-01 | 4.62 | 4.73 | 4.60 | 4.64 | +2.20% | 4.11 | 1.35% |
| 2025-11-28 | 4.57 | 4.57 | 4.50 | 4.54 | -0.44% | 1.87 | 0.63% |
| 2025-11-27 | 4.46 | 4.60 | 4.44 | 4.56 | +2.47% | 3.24 | 1.09% |
| 2025-11-26 | 4.46 | 4.51 | 4.43 | 4.45 | 0.00% | 1.67 | 0.57% |
| 2025-11-25 | 4.44 | 4.49 | 4.41 | 4.45 | +0.45% | 2.15 | 0.74% |
| 2025-11-24 | 4.46 | 4.50 | 4.41 | 4.43 | -0.67% | 2.31 | 0.80% |
| 2025-11-21 | 4.46 | 4.50 | 4.44 | 4.46 | -0.67% | 3.03 | 1.04% |
| 2025-11-20 | 4.46 | 4.56 | 4.45 | 4.49 | +0.45% | 2.63 | 0.89% |