恒源煤电 sh.600971
7.26
-0.55%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.41 | 7.41 | 7.22 | 7.26 | -0.55% | 0.94 | 1.08% |
| 2026-05-21 | 7.56 | 7.60 | 7.30 | 7.30 | -4.33% | 1.47 | 1.65% |
| 2026-05-20 | 7.85 | 7.91 | 7.58 | 7.63 | -2.93% | 1.25 | 1.36% |
| 2026-05-19 | 7.88 | 8.14 | 7.81 | 7.86 | -0.25% | 1.26 | 1.33% |
| 2026-05-18 | 7.76 | 7.90 | 7.65 | 7.88 | +1.94% | 1.24 | 1.33% |
| 2026-05-15 | 7.64 | 7.83 | 7.60 | 7.73 | +1.71% | 1.18 | 1.28% |
| 2026-05-14 | 7.72 | 7.75 | 7.58 | 7.60 | -1.17% | 1.02 | 1.11% |
| 2026-05-13 | 7.81 | 7.90 | 7.68 | 7.69 | -1.91% | 1.35 | 1.45% |
| 2026-05-12 | 7.92 | 8.15 | 7.75 | 7.84 | -1.38% | 1.23 | 1.30% |
| 2026-05-11 | 7.83 | 8.15 | 7.80 | 7.95 | +1.40% | 1.60 | 1.68% |
| 2026-05-08 | 7.99 | 7.99 | 7.83 | 7.84 | -0.25% | 1.18 | 1.24% |
| 2026-05-07 | 8.31 | 8.31 | 7.83 | 7.86 | -6.21% | 1.94 | 2.03% |
| 2026-05-06 | 8.28 | 8.42 | 8.19 | 8.38 | +1.09% | 1.88 | 1.88% |
| 2026-04-30 | 8.22 | 8.36 | 8.07 | 8.29 | +0.36% | 1.97 | 1.99% |
| 2026-04-29 | 8.18 | 8.33 | 8.15 | 8.26 | +0.98% | 1.64 | 1.66% |
| 2026-04-28 | 8.03 | 8.23 | 7.94 | 8.18 | +0.86% | 2.08 | 2.14% |
| 2026-04-27 | 7.97 | 8.18 | 7.85 | 8.11 | +1.50% | 2.24 | 2.30% |
| 2026-04-24 | 7.78 | 8.03 | 7.78 | 7.99 | +2.57% | 2.28 | 2.39% |
| 2026-04-23 | 7.44 | 7.82 | 7.41 | 7.79 | +3.87% | 1.55 | 1.68% |
| 2026-04-22 | 7.49 | 7.58 | 7.42 | 7.50 | -0.53% | 0.78 | 0.87% |