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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.92 | 5.92 | 5.89 | 5.89 | -0.51% | 2.56 | 1.34% |
| 2026-02-12 | 5.94 | 5.94 | 5.91 | 5.92 | 0.00% | 1.94 | 1.01% |
| 2026-02-11 | 5.93 | 5.94 | 5.92 | 5.92 | 0.00% | 1.65 | 0.86% |
| 2026-02-10 | 5.94 | 5.94 | 5.91 | 5.92 | -0.34% | 2.39 | 1.24% |
| 2026-02-09 | 5.92 | 5.95 | 5.92 | 5.94 | +0.34% | 2.62 | 1.36% |
| 2026-02-06 | 5.91 | 5.93 | 5.88 | 5.92 | 0.00% | 2.50 | 1.30% |
| 2026-02-05 | 5.94 | 5.95 | 5.90 | 5.92 | -0.34% | 2.62 | 1.36% |
| 2026-02-04 | 5.92 | 5.94 | 5.89 | 5.94 | +0.34% | 3.89 | 2.03% |
| 2026-02-03 | 5.94 | 5.96 | 5.91 | 5.92 | -0.50% | 5.23 | 2.72% |
| 2026-02-02 | 5.97 | 5.99 | 5.94 | 5.95 | -0.50% | 4.32 | 2.23% |
| 2026-01-30 | 5.99 | 6.00 | 5.95 | 5.98 | -0.33% | 4.94 | 2.55% |
| 2026-01-29 | 5.99 | 6.01 | 5.97 | 6.00 | +0.17% | 5.36 | 2.76% |
| 2026-01-28 | 6.01 | 6.02 | 5.99 | 5.99 | -0.50% | 5.50 | 2.82% |
| 2026-01-27 | 6.09 | 6.10 | 5.99 | 6.02 | -0.98% | 6.25 | 3.20% |
| 2026-01-26 | 6.02 | 6.10 | 6.01 | 6.08 | +0.99% | 9.79 | 4.97% |
| 2026-01-23 | 6.01 | 6.02 | 5.99 | 6.02 | +0.33% | 6.39 | 3.28% |
| 2026-01-22 | 5.99 | 6.01 | 5.99 | 6.00 | +0.17% | 4.70 | 2.41% |
| 2026-01-21 | 6.00 | 6.01 | 5.98 | 5.99 | -0.33% | 4.77 | 2.45% |
| 2026-01-20 | 6.01 | 6.02 | 5.97 | 6.01 | +0.17% | 7.77 | 4.00% |
| 2026-01-19 | 6.03 | 6.03 | 5.97 | 6.00 | -0.49% | 10.37 | 5.33% |