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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.00 | 6.19 | 5.95 | 6.12 | +1.49% | 14.71 | 7.51% |
| 2026-04-20 | 6.00 | 6.03 | 5.98 | 6.03 | +0.33% | 6.19 | 3.19% |
| 2026-04-17 | 6.03 | 6.04 | 6.00 | 6.01 | -0.33% | 5.65 | 2.91% |
| 2026-04-16 | 6.04 | 6.05 | 6.01 | 6.03 | 0.00% | 5.42 | 2.79% |
| 2026-04-15 | 6.05 | 6.07 | 6.01 | 6.03 | -0.33% | 6.73 | 3.45% |
| 2026-04-14 | 6.07 | 6.09 | 6.01 | 6.05 | -0.33% | 7.19 | 3.68% |
| 2026-04-13 | 6.00 | 6.07 | 5.98 | 6.07 | +0.83% | 7.22 | 3.70% |
| 2026-04-10 | 6.06 | 6.08 | 6.01 | 6.02 | -0.17% | 7.66 | 3.93% |
| 2026-04-09 | 6.11 | 6.11 | 6.01 | 6.03 | -1.95% | 8.44 | 4.33% |
| 2026-04-08 | 6.07 | 6.15 | 6.04 | 6.15 | +1.82% | 10.96 | 5.56% |
| 2026-04-07 | 6.00 | 6.07 | 5.95 | 6.04 | +0.67% | 7.35 | 3.78% |
| 2026-04-03 | 6.12 | 6.13 | 5.98 | 6.00 | -2.12% | 11.24 | 5.78% |
| 2026-04-02 | 6.24 | 6.30 | 6.10 | 6.13 | -1.76% | 12.63 | 6.34% |
| 2026-04-01 | 6.33 | 6.37 | 6.19 | 6.24 | -0.64% | 15.15 | 7.51% |
| 2026-03-31 | 6.36 | 6.45 | 6.27 | 6.28 | -2.03% | 17.27 | 8.42% |
| 2026-03-30 | 6.68 | 6.69 | 6.37 | 6.41 | -5.46% | 26.76 | 12.84% |
| 2026-03-27 | 6.99 | 7.05 | 6.75 | 6.78 | -6.22% | 40.30 | 18.19% |
| 2026-03-26 | 7.29 | 7.54 | 7.03 | 7.23 | -2.56% | 50.17 | 21.46% |
| 2026-03-25 | 7.10 | 7.88 | 7.03 | 7.42 | +3.20% | 69.86 | 28.97% |
| 2026-03-24 | 6.95 | 7.25 | 6.76 | 7.19 | +3.75% | 47.03 | 20.67% |