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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.47 | 6.52 | 6.40 | 6.51 | +0.46% | 0.50 | 0.65% |
| 2025-06-23 | 6.41 | 6.50 | 6.36 | 6.48 | +1.25% | 0.55 | 0.71% |
| 2025-06-20 | 6.45 | 6.49 | 6.40 | 6.40 | -0.78% | 0.54 | 0.71% |
| 2025-06-19 | 6.56 | 6.56 | 6.43 | 6.45 | -1.83% | 0.63 | 0.81% |
| 2025-06-18 | 6.62 | 6.64 | 6.55 | 6.57 | -0.91% | 0.63 | 0.80% |
| 2025-06-17 | 6.62 | 6.65 | 6.55 | 6.63 | -0.15% | 0.65 | 0.83% |
| 2025-06-16 | 6.59 | 6.66 | 6.57 | 6.64 | +1.07% | 0.62 | 0.78% |
| 2025-06-13 | 6.63 | 6.65 | 6.55 | 6.57 | -0.76% | 0.76 | 0.96% |
| 2025-06-12 | 6.64 | 6.66 | 6.61 | 6.62 | -0.30% | 0.42 | 0.53% |
| 2025-06-11 | 6.59 | 6.67 | 6.58 | 6.64 | +0.76% | 0.60 | 0.75% |
| 2025-06-10 | 6.65 | 6.69 | 6.58 | 6.59 | -0.75% | 0.63 | 0.79% |
| 2025-06-09 | 6.61 | 6.66 | 6.57 | 6.64 | +0.45% | 0.44 | 0.55% |
| 2025-06-06 | 6.60 | 6.67 | 6.59 | 6.61 | +0.61% | 0.50 | 0.63% |
| 2025-06-05 | 6.59 | 6.65 | 6.56 | 6.57 | -0.91% | 0.60 | 0.76% |
| 2025-06-04 | 6.49 | 6.64 | 6.46 | 6.63 | +1.84% | 0.80 | 1.02% |
| 2025-06-03 | 6.49 | 6.52 | 6.40 | 6.51 | +0.31% | 0.67 | 0.86% |
| 2025-05-30 | 6.54 | 6.55 | 6.48 | 6.49 | -0.92% | 0.40 | 0.51% |
| 2025-05-29 | 6.47 | 6.55 | 6.45 | 6.55 | +1.08% | 0.50 | 0.64% |
| 2025-05-28 | 6.46 | 6.50 | 6.45 | 6.48 | +0.15% | 0.49 | 0.63% |
| 2025-05-27 | 6.54 | 6.54 | 6.40 | 6.47 | -1.22% | 0.85 | 1.10% |