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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.15 | 4.17 | 4.10 | 4.11 | -0.96% | 1.67 | 0.62% |
| 2025-09-15 | 4.14 | 4.17 | 4.13 | 4.15 | +0.24% | 2.20 | 0.81% |
| 2025-09-12 | 4.15 | 4.16 | 4.13 | 4.14 | -0.24% | 2.00 | 0.74% |
| 2025-09-11 | 4.14 | 4.17 | 4.12 | 4.15 | +0.24% | 2.70 | 1.00% |
| 2025-09-10 | 4.15 | 4.15 | 4.09 | 4.14 | -0.24% | 2.08 | 0.78% |
| 2025-09-09 | 4.12 | 4.15 | 4.09 | 4.15 | +0.73% | 2.65 | 0.98% |
| 2025-09-08 | 4.04 | 4.13 | 4.03 | 4.12 | +2.23% | 4.92 | 1.84% |
| 2025-09-05 | 4.00 | 4.04 | 3.98 | 4.03 | +0.75% | 2.13 | 0.81% |
| 2025-09-04 | 4.02 | 4.02 | 3.96 | 4.00 | -0.50% | 3.29 | 1.26% |
| 2025-09-03 | 4.05 | 4.07 | 4.01 | 4.02 | -0.74% | 1.70 | 0.64% |
| 2025-09-02 | 4.03 | 4.08 | 4.02 | 4.05 | +0.50% | 2.91 | 1.10% |
| 2025-09-01 | 4.05 | 4.06 | 4.02 | 4.03 | -0.49% | 2.10 | 0.80% |
| 2025-08-29 | 4.03 | 4.07 | 4.02 | 4.05 | +0.50% | 1.97 | 0.75% |
| 2025-08-28 | 4.05 | 4.06 | 3.99 | 4.03 | -0.49% | 2.63 | 1.00% |
| 2025-08-27 | 4.08 | 4.11 | 4.04 | 4.05 | -0.49% | 2.90 | 1.09% |
| 2025-08-26 | 4.09 | 4.09 | 4.07 | 4.07 | -0.49% | 1.60 | 0.60% |
| 2025-08-25 | 4.07 | 4.09 | 4.06 | 4.09 | +0.49% | 2.23 | 0.84% |
| 2025-08-22 | 4.09 | 4.09 | 4.04 | 4.07 | -0.49% | 2.00 | 0.76% |
| 2025-08-21 | 4.06 | 4.10 | 4.05 | 4.09 | +0.74% | 2.16 | 0.81% |
| 2025-08-20 | 4.06 | 4.08 | 4.03 | 4.06 | 0.00% | 1.76 | 0.67% |