华电新能 sh.600930
6.05
+0.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.04 | 6.09 | 6.03 | 6.05 | +0.17% | 5.42 | 2.77% |
| 2026-05-21 | 6.10 | 6.18 | 6.03 | 6.04 | -1.47% | 7.64 | 3.87% |
| 2026-05-20 | 6.31 | 6.32 | 6.12 | 6.13 | -3.62% | 11.55 | 5.78% |
| 2026-05-19 | 6.22 | 6.39 | 6.16 | 6.36 | +2.42% | 11.42 | 5.59% |
| 2026-05-18 | 6.19 | 6.27 | 6.18 | 6.21 | -0.80% | 8.77 | 4.37% |
| 2026-05-15 | 6.39 | 6.41 | 6.23 | 6.26 | -2.79% | 14.23 | 7.01% |
| 2026-05-14 | 6.75 | 6.80 | 6.41 | 6.44 | -4.02% | 22.05 | 10.34% |
| 2026-05-13 | 6.48 | 6.84 | 6.45 | 6.71 | +3.55% | 28.28 | 13.11% |
| 2026-05-12 | 6.37 | 6.51 | 6.32 | 6.48 | +1.73% | 17.43 | 8.37% |
| 2026-05-11 | 6.32 | 6.43 | 6.31 | 6.37 | +0.79% | 11.76 | 5.71% |
| 2026-05-08 | 6.39 | 6.48 | 6.31 | 6.32 | -1.86% | 13.22 | 6.43% |
| 2026-05-07 | 6.29 | 6.48 | 6.25 | 6.44 | +2.71% | 16.83 | 8.17% |
| 2026-05-06 | 6.17 | 6.27 | 6.16 | 6.27 | +1.62% | 9.92 | 4.93% |
| 2026-04-30 | 6.26 | 6.26 | 6.16 | 6.17 | -1.91% | 8.71 | 4.35% |
| 2026-04-29 | 6.30 | 6.36 | 6.26 | 6.29 | -1.26% | 9.65 | 4.74% |
| 2026-04-28 | 6.30 | 6.41 | 6.17 | 6.37 | +0.95% | 13.59 | 6.69% |
| 2026-04-27 | 6.21 | 6.36 | 6.13 | 6.31 | +0.80% | 11.50 | 5.66% |
| 2026-04-24 | 6.43 | 6.43 | 6.22 | 6.26 | -2.03% | 15.26 | 7.49% |
| 2026-04-23 | 6.10 | 6.49 | 6.07 | 6.39 | +5.27% | 26.57 | 13.11% |
| 2026-04-22 | 6.08 | 6.12 | 6.05 | 6.07 | -0.82% | 7.54 | 3.84% |