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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.31 | 6.32 | 6.29 | 6.31 | 0.00% | 3.61 | 2.28% |
| 2025-09-15 | 6.33 | 6.33 | 6.30 | 6.31 | -0.31% | 3.34 | 2.10% |
| 2025-09-12 | 6.36 | 6.36 | 6.32 | 6.33 | -0.31% | 3.77 | 2.37% |
| 2025-09-11 | 6.34 | 6.36 | 6.31 | 6.35 | +0.16% | 4.59 | 2.88% |
| 2025-09-10 | 6.36 | 6.36 | 6.32 | 6.34 | -0.31% | 3.48 | 2.18% |
| 2025-09-09 | 6.39 | 6.40 | 6.34 | 6.36 | -0.47% | 4.03 | 2.52% |
| 2025-09-08 | 6.37 | 6.42 | 6.36 | 6.39 | +0.47% | 4.07 | 2.53% |
| 2025-09-05 | 6.34 | 6.37 | 6.29 | 6.36 | +0.31% | 4.78 | 3.00% |
| 2025-09-04 | 6.36 | 6.39 | 6.31 | 6.34 | -0.47% | 5.97 | 3.73% |
| 2025-09-03 | 6.46 | 6.47 | 6.36 | 6.37 | -1.54% | 7.30 | 4.53% |
| 2025-09-02 | 6.47 | 6.53 | 6.45 | 6.47 | 0.00% | 7.31 | 4.49% |
| 2025-09-01 | 6.48 | 6.50 | 6.45 | 6.47 | -0.15% | 6.04 | 3.72% |
| 2025-08-29 | 6.50 | 6.52 | 6.46 | 6.48 | -0.76% | 7.33 | 4.49% |
| 2025-08-28 | 6.59 | 6.62 | 6.42 | 6.53 | -1.35% | 15.70 | 9.58% |
| 2025-08-27 | 6.61 | 6.85 | 6.58 | 6.62 | +0.15% | 27.41 | 16.19% |
| 2025-08-26 | 6.68 | 6.68 | 6.58 | 6.61 | -1.19% | 13.42 | 8.07% |
| 2025-08-25 | 6.41 | 6.72 | 6.41 | 6.69 | +4.35% | 28.84 | 17.44% |
| 2025-08-22 | 6.39 | 6.41 | 6.36 | 6.41 | +0.16% | 7.94 | 4.95% |
| 2025-08-21 | 6.41 | 6.42 | 6.39 | 6.40 | 0.00% | 6.66 | 4.13% |
| 2025-08-20 | 6.42 | 6.42 | 6.38 | 6.40 | -0.16% | 6.58 | 4.09% |