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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.20 | 6.24 | 5.97 | 6.03 | -3.81% | 34.60 | 17.64% |
| 2026-01-15 | 6.32 | 6.32 | 6.27 | 6.27 | -0.79% | 4.32 | 2.73% |
| 2026-01-14 | 6.35 | 6.36 | 6.30 | 6.32 | -0.47% | 6.25 | 3.92% |
| 2026-01-13 | 6.35 | 6.42 | 6.31 | 6.35 | 0.00% | 7.46 | 4.67% |
| 2026-01-12 | 6.32 | 6.35 | 6.30 | 6.35 | +0.31% | 5.77 | 3.63% |
| 2026-01-09 | 6.33 | 6.33 | 6.30 | 6.33 | 0.00% | 3.66 | 2.30% |
| 2026-01-08 | 6.32 | 6.33 | 6.29 | 6.33 | +0.32% | 3.33 | 2.10% |
| 2026-01-07 | 6.33 | 6.34 | 6.30 | 6.31 | -0.31% | 3.13 | 1.96% |
| 2026-01-06 | 6.30 | 6.33 | 6.29 | 6.33 | +0.32% | 4.04 | 2.54% |
| 2026-01-05 | 6.28 | 6.31 | 6.27 | 6.31 | +0.79% | 2.79 | 1.76% |
| 2025-12-31 | 6.27 | 6.28 | 6.25 | 6.26 | -0.32% | 2.36 | 1.49% |
| 2025-12-30 | 6.29 | 6.31 | 6.27 | 6.28 | -0.32% | 2.45 | 1.55% |
| 2025-12-29 | 6.32 | 6.32 | 6.29 | 6.30 | -0.47% | 2.98 | 1.88% |
| 2025-12-26 | 6.36 | 6.36 | 6.31 | 6.33 | -0.47% | 3.15 | 1.98% |
| 2025-12-25 | 6.32 | 6.36 | 6.30 | 6.36 | +0.47% | 2.84 | 1.78% |
| 2025-12-24 | 6.30 | 6.33 | 6.27 | 6.33 | +0.47% | 2.89 | 1.82% |
| 2025-12-23 | 6.36 | 6.37 | 6.29 | 6.30 | -0.94% | 4.28 | 2.69% |
| 2025-12-22 | 6.40 | 6.40 | 6.36 | 6.36 | -0.62% | 3.86 | 2.41% |
| 2025-12-19 | 6.35 | 6.40 | 6.35 | 6.40 | +0.63% | 3.78 | 2.36% |
| 2025-12-18 | 6.39 | 6.40 | 6.35 | 6.36 | -0.47% | 4.37 | 2.72% |