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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.99 | 7.00 | 6.96 | 6.97 | -0.43% | 0.60 | 0.71% |
| 2025-08-18 | 7.08 | 7.11 | 6.98 | 7.00 | -0.71% | 1.05 | 1.25% |
| 2025-08-15 | 6.95 | 7.06 | 6.94 | 7.05 | +1.29% | 0.74 | 0.88% |
| 2025-08-14 | 7.06 | 7.07 | 6.96 | 6.96 | -1.56% | 0.94 | 1.11% |
| 2025-08-13 | 7.15 | 7.15 | 7.06 | 7.07 | -1.26% | 0.98 | 1.15% |
| 2025-08-12 | 7.04 | 7.21 | 7.03 | 7.16 | +1.99% | 1.62 | 1.90% |
| 2025-08-11 | 7.05 | 7.05 | 7.00 | 7.02 | -0.14% | 0.67 | 0.80% |
| 2025-08-08 | 7.05 | 7.12 | 7.01 | 7.03 | -0.57% | 0.69 | 0.82% |
| 2025-08-07 | 7.04 | 7.10 | 6.97 | 7.07 | +0.28% | 1.09 | 1.29% |
| 2025-08-06 | 6.91 | 7.11 | 6.91 | 7.05 | +1.44% | 1.37 | 1.63% |
| 2025-08-05 | 6.90 | 6.96 | 6.84 | 6.95 | +0.72% | 0.72 | 0.87% |
| 2025-08-04 | 6.84 | 6.91 | 6.79 | 6.90 | +0.88% | 0.60 | 0.73% |
| 2025-08-01 | 6.84 | 6.91 | 6.83 | 6.84 | -0.15% | 0.61 | 0.74% |
| 2025-07-31 | 6.94 | 6.97 | 6.81 | 6.85 | -2.14% | 1.41 | 1.72% |
| 2025-07-30 | 7.08 | 7.12 | 6.96 | 7.00 | -0.57% | 1.09 | 1.29% |
| 2025-07-29 | 6.98 | 7.07 | 6.91 | 7.04 | +0.57% | 1.22 | 1.46% |
| 2025-07-28 | 7.12 | 7.14 | 6.99 | 7.00 | -3.05% | 1.70 | 2.01% |
| 2025-07-25 | 7.29 | 7.42 | 7.19 | 7.22 | -0.55% | 1.97 | 2.26% |
| 2025-07-24 | 7.11 | 7.28 | 7.06 | 7.26 | +1.68% | 2.18 | 2.53% |
| 2025-07-23 | 7.45 | 7.45 | 7.13 | 7.14 | -2.06% | 2.79 | 3.21% |