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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.45 | 6.46 | 6.40 | 6.41 | -0.77% | 8.30 | 5.14% |
| 2025-08-18 | 6.42 | 6.47 | 6.40 | 6.46 | +0.46% | 10.80 | 6.66% |
| 2025-08-15 | 6.40 | 6.44 | 6.36 | 6.43 | 0.00% | 8.83 | 5.49% |
| 2025-08-14 | 6.35 | 6.52 | 6.35 | 6.43 | +1.10% | 14.58 | 8.99% |
| 2025-08-13 | 6.38 | 6.39 | 6.35 | 6.36 | -0.31% | 7.09 | 4.42% |
| 2025-08-12 | 6.42 | 6.42 | 6.37 | 6.38 | -0.47% | 6.15 | 3.83% |
| 2025-08-11 | 6.45 | 6.45 | 6.37 | 6.41 | -0.77% | 8.43 | 5.24% |
| 2025-08-08 | 6.35 | 6.51 | 6.32 | 6.46 | +1.72% | 14.01 | 8.63% |
| 2025-08-07 | 6.42 | 6.43 | 6.34 | 6.35 | -1.24% | 10.53 | 6.57% |
| 2025-08-06 | 6.46 | 6.47 | 6.40 | 6.43 | -0.46% | 8.65 | 5.36% |
| 2025-08-05 | 6.43 | 6.50 | 6.42 | 6.46 | +0.31% | 6.53 | 4.02% |
| 2025-08-04 | 6.47 | 6.48 | 6.42 | 6.44 | -1.22% | 8.25 | 5.09% |
| 2025-08-01 | 6.45 | 6.60 | 6.43 | 6.52 | +0.61% | 7.90 | 4.81% |
| 2025-07-31 | 6.63 | 6.64 | 6.47 | 6.48 | -2.69% | 17.01 | 10.33% |
| 2025-07-30 | 6.65 | 6.74 | 6.60 | 6.66 | -0.30% | 16.22 | 9.70% |
| 2025-07-29 | 6.71 | 6.72 | 6.63 | 6.68 | -0.89% | 15.86 | 9.47% |
| 2025-07-28 | 6.71 | 6.84 | 6.68 | 6.74 | 0.00% | 18.60 | 10.96% |
| 2025-07-25 | 7.01 | 7.02 | 6.73 | 6.74 | -5.05% | 36.62 | 21.36% |
| 2025-07-24 | 7.31 | 7.36 | 7.06 | 7.09 | -5.56% | 50.76 | 28.18% |
| 2025-07-23 | 7.49 | 7.91 | 7.27 | 7.51 | -2.33% | 70.68 | 37.14% |