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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.90 | 7.33 | 6.82 | 7.29 | +6.11% | 4.58 | 5.33% |
| 2025-07-21 | 6.73 | 6.90 | 6.73 | 6.87 | +2.08% | 1.43 | 1.74% |
| 2025-07-18 | 6.71 | 6.77 | 6.71 | 6.73 | +0.60% | 0.83 | 1.03% |
| 2025-07-17 | 6.70 | 6.72 | 6.66 | 6.69 | +0.15% | 0.55 | 0.68% |
| 2025-07-16 | 6.71 | 6.72 | 6.65 | 6.68 | -0.60% | 0.81 | 1.01% |
| 2025-07-15 | 6.88 | 6.89 | 6.65 | 6.72 | -4.00% | 2.17 | 2.68% |
| 2025-07-14 | 6.92 | 7.09 | 6.88 | 7.00 | +0.86% | 1.73 | 2.06% |
| 2025-07-11 | 7.00 | 7.03 | 6.92 | 6.94 | -0.86% | 1.42 | 1.70% |
| 2025-07-10 | 6.82 | 7.00 | 6.79 | 7.00 | +2.49% | 1.50 | 1.80% |
| 2025-07-09 | 6.77 | 6.84 | 6.76 | 6.83 | +0.89% | 1.03 | 1.25% |
| 2025-07-08 | 6.74 | 6.78 | 6.68 | 6.77 | +0.45% | 0.95 | 1.18% |
| 2025-07-07 | 6.68 | 6.74 | 6.65 | 6.74 | +0.60% | 0.72 | 0.90% |
| 2025-07-04 | 6.72 | 6.78 | 6.69 | 6.70 | -0.30% | 0.91 | 1.13% |
| 2025-07-03 | 6.72 | 6.77 | 6.65 | 6.72 | 0.00% | 0.85 | 1.05% |
| 2025-07-02 | 6.57 | 6.73 | 6.55 | 6.72 | +2.28% | 1.30 | 1.63% |
| 2025-07-01 | 6.59 | 6.59 | 6.54 | 6.57 | -0.45% | 0.46 | 0.59% |
| 2025-06-30 | 6.66 | 6.67 | 6.55 | 6.60 | -0.30% | 0.68 | 0.86% |
| 2025-06-27 | 6.56 | 6.69 | 6.56 | 6.62 | +1.53% | 1.28 | 1.62% |
| 2025-06-26 | 6.55 | 6.60 | 6.51 | 6.52 | -0.31% | 0.49 | 0.63% |
| 2025-06-25 | 6.51 | 6.55 | 6.46 | 6.54 | +0.46% | 0.47 | 0.61% |