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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.24 | 4.27 | 4.19 | 4.21 | -0.94% | 1.60 | 0.58% |
| 2025-10-21 | 4.25 | 4.28 | 4.23 | 4.25 | -0.23% | 2.17 | 0.78% |
| 2025-10-20 | 4.25 | 4.26 | 4.16 | 4.26 | +0.47% | 2.85 | 1.03% |
| 2025-10-17 | 4.27 | 4.31 | 4.23 | 4.24 | -0.70% | 2.26 | 0.81% |
| 2025-10-16 | 4.24 | 4.29 | 4.20 | 4.27 | +0.71% | 2.40 | 0.86% |
| 2025-10-15 | 4.26 | 4.31 | 4.19 | 4.24 | -0.93% | 3.24 | 1.17% |
| 2025-10-14 | 4.20 | 4.28 | 4.18 | 4.28 | +1.90% | 3.50 | 1.26% |
| 2025-10-13 | 4.17 | 4.22 | 4.12 | 4.20 | -0.71% | 2.55 | 0.93% |
| 2025-10-10 | 4.23 | 4.25 | 4.20 | 4.23 | -0.24% | 2.30 | 0.83% |
| 2025-10-09 | 4.09 | 4.24 | 4.08 | 4.24 | +3.67% | 4.21 | 1.54% |
| 2025-09-30 | 4.10 | 4.11 | 4.06 | 4.09 | -0.24% | 1.51 | 0.57% |
| 2025-09-29 | 4.08 | 4.10 | 4.04 | 4.10 | +0.49% | 1.84 | 0.69% |
| 2025-09-26 | 4.03 | 4.09 | 4.02 | 4.08 | +1.24% | 1.87 | 0.70% |
| 2025-09-25 | 4.07 | 4.08 | 4.02 | 4.03 | -0.98% | 1.59 | 0.60% |
| 2025-09-24 | 4.09 | 4.11 | 4.05 | 4.07 | -0.49% | 1.78 | 0.67% |
| 2025-09-23 | 4.05 | 4.09 | 4.04 | 4.09 | +0.74% | 2.14 | 0.81% |
| 2025-09-22 | 4.06 | 4.07 | 4.03 | 4.06 | 0.00% | 1.63 | 0.62% |
| 2025-09-19 | 4.09 | 4.09 | 4.04 | 4.06 | -0.25% | 1.82 | 0.69% |
| 2025-09-18 | 4.14 | 4.14 | 4.06 | 4.07 | -1.69% | 2.46 | 0.92% |
| 2025-09-17 | 4.12 | 4.15 | 4.10 | 4.14 | +0.73% | 2.01 | 0.75% |