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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.66 | 6.68 | 6.52 | 6.55 | -1.95% | 0.89 | 1.12% |
| 2025-05-23 | 6.76 | 6.80 | 6.68 | 6.68 | -1.04% | 0.88 | 1.09% |
| 2025-05-22 | 6.82 | 6.82 | 6.73 | 6.75 | -0.57% | 0.74 | 0.88% |
| 2025-05-21 | 6.74 | 6.84 | 6.74 | 6.79 | +0.86% | 1.23 | 1.45% |
| 2025-05-20 | 6.75 | 6.76 | 6.72 | 6.73 | -0.43% | 0.45 | 0.53% |
| 2025-05-19 | 6.73 | 6.76 | 6.71 | 6.76 | +0.86% | 0.57 | 0.67% |
| 2025-05-16 | 6.73 | 6.77 | 6.69 | 6.70 | -0.71% | 0.65 | 0.77% |
| 2025-05-15 | 6.80 | 6.87 | 6.74 | 6.75 | -0.85% | 1.15 | 1.36% |
| 2025-05-14 | 6.74 | 6.82 | 6.68 | 6.81 | +1.14% | 1.23 | 1.46% |
| 2025-05-13 | 6.76 | 6.80 | 6.73 | 6.73 | -0.14% | 0.92 | 1.09% |
| 2025-05-12 | 6.73 | 6.74 | 6.68 | 6.74 | +0.57% | 0.59 | 0.71% |
| 2025-05-09 | 6.76 | 6.77 | 6.69 | 6.70 | -0.71% | 0.70 | 0.83% |
| 2025-05-08 | 6.76 | 6.77 | 6.72 | 6.75 | -0.28% | 0.54 | 0.64% |
| 2025-05-07 | 6.79 | 6.81 | 6.73 | 6.77 | +0.43% | 0.69 | 0.82% |
| 2025-05-06 | 6.72 | 6.74 | 6.68 | 6.74 | +0.57% | 0.63 | 0.75% |