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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.38 | 6.40 | 6.34 | 6.36 | -0.31% | 4.14 | 2.59% |
| 2025-11-18 | 6.45 | 6.47 | 6.37 | 6.38 | -1.08% | 5.36 | 3.33% |
| 2025-11-17 | 6.45 | 6.46 | 6.41 | 6.45 | 0.00% | 4.21 | 2.60% |
| 2025-11-14 | 6.44 | 6.50 | 6.43 | 6.45 | 0.00% | 4.63 | 2.85% |
| 2025-11-13 | 6.46 | 6.47 | 6.42 | 6.45 | -0.15% | 3.91 | 2.41% |
| 2025-11-12 | 6.49 | 6.51 | 6.43 | 6.46 | -0.61% | 4.52 | 2.78% |
| 2025-11-11 | 6.53 | 6.55 | 6.48 | 6.50 | -0.31% | 5.30 | 3.23% |
| 2025-11-10 | 6.47 | 6.54 | 6.46 | 6.52 | +1.08% | 7.04 | 4.29% |
| 2025-11-07 | 6.49 | 6.54 | 6.45 | 6.45 | -0.61% | 6.57 | 4.02% |
| 2025-11-06 | 6.54 | 6.55 | 6.47 | 6.49 | -0.46% | 8.50 | 5.20% |
| 2025-11-05 | 6.38 | 6.52 | 6.37 | 6.52 | +2.02% | 14.89 | 9.15% |
| 2025-11-04 | 6.37 | 6.41 | 6.37 | 6.39 | +0.16% | 4.21 | 2.62% |
| 2025-11-03 | 6.39 | 6.40 | 6.36 | 6.38 | -0.16% | 4.01 | 2.50% |
| 2025-10-31 | 6.42 | 6.43 | 6.38 | 6.39 | -0.47% | 5.27 | 3.28% |
| 2025-10-30 | 6.41 | 6.49 | 6.40 | 6.42 | +0.16% | 8.79 | 5.42% |
| 2025-10-29 | 6.41 | 6.41 | 6.37 | 6.41 | 0.00% | 4.49 | 2.79% |
| 2025-10-28 | 6.42 | 6.43 | 6.39 | 6.41 | -0.15% | 4.36 | 2.70% |
| 2025-10-27 | 6.39 | 6.45 | 6.38 | 6.42 | +0.62% | 6.45 | 3.99% |
| 2025-10-24 | 6.38 | 6.39 | 6.35 | 6.38 | 0.00% | 3.88 | 2.42% |
| 2025-10-23 | 6.35 | 6.38 | 6.33 | 6.38 | +0.47% | 4.67 | 2.92% |