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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.41 | 6.44 | 6.32 | 6.39 | -0.47% | 6.53 | 4.08% |
| 2025-12-16 | 6.54 | 6.58 | 6.42 | 6.42 | -2.57% | 7.71 | 4.73% |
| 2025-12-15 | 6.73 | 6.73 | 6.58 | 6.59 | -2.36% | 12.01 | 7.20% |
| 2025-12-12 | 6.61 | 6.85 | 6.60 | 6.75 | +1.95% | 32.06 | 18.80% |
| 2025-12-11 | 6.56 | 6.69 | 6.53 | 6.62 | +0.61% | 12.12 | 7.27% |
| 2025-12-10 | 6.50 | 6.59 | 6.49 | 6.58 | +1.23% | 8.98 | 5.44% |
| 2025-12-09 | 6.50 | 6.52 | 6.47 | 6.50 | -0.15% | 5.45 | 3.33% |
| 2025-12-08 | 6.55 | 6.57 | 6.47 | 6.51 | -0.46% | 8.74 | 5.34% |
| 2025-12-05 | 6.62 | 6.63 | 6.53 | 6.54 | -0.76% | 7.57 | 4.59% |
| 2025-12-04 | 6.55 | 6.64 | 6.50 | 6.59 | +0.46% | 10.34 | 6.28% |
| 2025-12-03 | 6.61 | 6.63 | 6.49 | 6.56 | -1.64% | 12.82 | 7.77% |
| 2025-12-02 | 6.45 | 6.83 | 6.39 | 6.67 | +2.92% | 24.89 | 14.89% |
| 2025-12-01 | 6.55 | 6.63 | 6.47 | 6.48 | +4.49% | 25.34 | 15.40% |
| 2025-11-28 | 6.13 | 6.20 | 6.10 | 6.20 | +1.14% | 4.51 | 2.91% |
| 2025-11-27 | 6.12 | 6.16 | 6.11 | 6.13 | 0.00% | 2.27 | 1.47% |
| 2025-11-26 | 6.14 | 6.18 | 6.12 | 6.13 | -0.16% | 2.82 | 1.82% |
| 2025-11-25 | 6.08 | 6.14 | 6.07 | 6.14 | +0.82% | 3.10 | 2.01% |
| 2025-11-24 | 6.10 | 6.13 | 6.04 | 6.09 | -0.16% | 3.98 | 2.61% |
| 2025-11-21 | 6.31 | 6.31 | 6.09 | 6.10 | -3.46% | 9.91 | 6.37% |
| 2025-11-20 | 6.35 | 6.37 | 6.32 | 6.32 | -0.63% | 4.35 | 2.73% |