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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.44 | 4.48 | 4.42 | 4.47 | +0.90% | 1.99 | 0.68% |
| 2025-11-18 | 4.48 | 4.51 | 4.40 | 4.43 | -1.12% | 2.32 | 0.80% |
| 2025-11-17 | 4.46 | 4.52 | 4.39 | 4.48 | +0.45% | 3.11 | 1.07% |
| 2025-11-14 | 4.56 | 4.57 | 4.45 | 4.46 | -2.19% | 3.18 | 1.09% |
| 2025-11-13 | 4.59 | 4.60 | 4.52 | 4.56 | -0.65% | 2.34 | 0.79% |
| 2025-11-12 | 4.57 | 4.64 | 4.53 | 4.59 | +0.44% | 3.15 | 1.05% |
| 2025-11-11 | 4.65 | 4.65 | 4.55 | 4.57 | -1.51% | 2.82 | 0.94% |
| 2025-11-10 | 4.60 | 4.66 | 4.58 | 4.64 | +0.22% | 3.59 | 1.19% |
| 2025-11-07 | 4.54 | 4.71 | 4.53 | 4.63 | +2.21% | 6.29 | 2.08% |
| 2025-11-06 | 4.45 | 4.53 | 4.44 | 4.53 | +2.03% | 3.48 | 1.18% |
| 2025-11-05 | 4.39 | 4.46 | 4.35 | 4.44 | +0.91% | 3.17 | 1.10% |
| 2025-11-04 | 4.37 | 4.44 | 4.36 | 4.40 | +0.69% | 3.81 | 1.32% |
| 2025-11-03 | 4.29 | 4.38 | 4.28 | 4.37 | +2.10% | 3.99 | 1.40% |
| 2025-10-31 | 4.29 | 4.31 | 4.21 | 4.28 | -0.23% | 3.41 | 1.23% |
| 2025-10-30 | 4.26 | 4.35 | 4.26 | 4.29 | +0.47% | 4.03 | 1.44% |
| 2025-10-29 | 4.23 | 4.29 | 4.22 | 4.27 | +1.18% | 3.79 | 1.36% |
| 2025-10-28 | 4.24 | 4.26 | 4.21 | 4.22 | -0.24% | 1.72 | 0.62% |
| 2025-10-27 | 4.19 | 4.27 | 4.16 | 4.23 | +0.95% | 3.18 | 1.15% |
| 2025-10-24 | 4.25 | 4.26 | 4.18 | 4.19 | -1.64% | 1.82 | 0.66% |
| 2025-10-23 | 4.21 | 4.27 | 4.18 | 4.26 | +1.19% | 1.90 | 0.69% |