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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.80 | 7.15 | 6.72 | 6.93 | -0.29% | 43.86 | 19.45% |
| 2026-03-20 | 6.66 | 7.28 | 6.57 | 6.95 | +4.35% | 48.54 | 21.73% |
| 2026-03-19 | 6.60 | 6.90 | 6.52 | 6.66 | -0.60% | 30.09 | 13.88% |
| 2026-03-18 | 6.74 | 6.97 | 6.55 | 6.70 | -1.47% | 40.23 | 18.61% |
| 2026-03-17 | 6.35 | 7.01 | 6.29 | 6.80 | +6.75% | 57.52 | 26.24% |
| 2026-03-16 | 6.68 | 6.76 | 6.36 | 6.37 | -5.77% | 32.99 | 15.70% |
| 2026-03-13 | 6.42 | 7.05 | 6.33 | 6.76 | +5.30% | 51.56 | 23.69% |
| 2026-03-12 | 6.35 | 6.48 | 6.30 | 6.42 | +0.78% | 23.34 | 11.31% |
| 2026-03-11 | 6.19 | 6.38 | 6.12 | 6.37 | +3.41% | 24.51 | 12.04% |
| 2026-03-10 | 6.16 | 6.22 | 6.08 | 6.16 | 0.00% | 9.78 | 4.93% |
| 2026-03-09 | 6.07 | 6.20 | 6.04 | 6.16 | +1.48% | 12.31 | 6.20% |
| 2026-03-06 | 6.05 | 6.07 | 6.02 | 6.07 | +0.17% | 5.39 | 2.76% |
| 2026-03-05 | 5.99 | 6.08 | 5.99 | 6.06 | +1.51% | 8.05 | 4.12% |
| 2026-03-04 | 5.95 | 5.99 | 5.91 | 5.97 | -0.17% | 4.03 | 2.10% |
| 2026-03-03 | 6.05 | 6.07 | 5.97 | 5.98 | -1.16% | 6.94 | 3.57% |
| 2026-03-02 | 5.99 | 6.08 | 5.95 | 6.05 | +0.50% | 7.92 | 4.07% |
| 2026-02-27 | 5.94 | 6.03 | 5.92 | 6.02 | +1.52% | 6.34 | 3.28% |
| 2026-02-26 | 5.95 | 5.96 | 5.92 | 5.93 | -0.34% | 2.70 | 1.41% |
| 2026-02-25 | 5.93 | 5.96 | 5.92 | 5.95 | +0.34% | 3.82 | 1.99% |
| 2026-02-24 | 5.91 | 5.94 | 5.91 | 5.93 | +0.68% | 2.66 | 1.39% |