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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.35 | 6.37 | 6.34 | 6.35 | -0.16% | 2.92 | 1.83% |
| 2025-10-21 | 6.34 | 6.36 | 6.33 | 6.36 | +0.31% | 3.72 | 2.33% |
| 2025-10-20 | 6.35 | 6.36 | 6.32 | 6.34 | +0.32% | 3.47 | 2.18% |
| 2025-10-17 | 6.39 | 6.40 | 6.32 | 6.32 | -1.09% | 6.49 | 4.06% |
| 2025-10-16 | 6.40 | 6.44 | 6.39 | 6.39 | -0.31% | 4.73 | 2.93% |
| 2025-10-15 | 6.40 | 6.42 | 6.38 | 6.41 | +0.16% | 4.68 | 2.91% |
| 2025-10-14 | 6.39 | 6.45 | 6.38 | 6.40 | +0.31% | 7.53 | 4.66% |
| 2025-10-13 | 6.33 | 6.40 | 6.30 | 6.38 | -0.62% | 5.64 | 3.52% |
| 2025-10-10 | 6.41 | 6.50 | 6.38 | 6.42 | 0.00% | 7.25 | 4.48% |
| 2025-10-09 | 6.36 | 6.42 | 6.36 | 6.42 | +0.94% | 7.01 | 4.36% |
| 2025-09-30 | 6.36 | 6.37 | 6.34 | 6.36 | -0.16% | 4.03 | 2.52% |
| 2025-09-29 | 6.34 | 6.37 | 6.33 | 6.37 | +0.47% | 4.11 | 2.57% |
| 2025-09-26 | 6.34 | 6.38 | 6.33 | 6.34 | -0.31% | 3.74 | 2.34% |
| 2025-09-25 | 6.36 | 6.41 | 6.34 | 6.36 | -0.16% | 3.92 | 2.44% |
| 2025-09-24 | 6.36 | 6.37 | 6.33 | 6.37 | 0.00% | 4.59 | 2.87% |
| 2025-09-23 | 6.36 | 6.45 | 6.31 | 6.37 | +0.47% | 7.95 | 4.97% |
| 2025-09-22 | 6.37 | 6.39 | 6.31 | 6.34 | -0.47% | 5.04 | 3.16% |
| 2025-09-19 | 6.42 | 6.44 | 6.35 | 6.37 | -1.23% | 6.99 | 4.36% |
| 2025-09-18 | 6.63 | 6.63 | 6.42 | 6.45 | -3.43% | 20.39 | 12.52% |
| 2025-09-17 | 6.30 | 6.93 | 6.29 | 6.68 | +5.84% | 35.93 | 21.37% |