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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.48 | 7.65 | 7.43 | 7.54 | +0.94% | 1.00 | 1.11% |
| 2026-04-20 | 7.26 | 7.68 | 7.15 | 7.47 | +3.75% | 1.68 | 1.89% |
| 2026-04-17 | 7.29 | 7.33 | 7.18 | 7.20 | -1.37% | 0.60 | 0.69% |
| 2026-04-16 | 7.33 | 7.37 | 7.22 | 7.30 | -0.41% | 0.53 | 0.61% |
| 2026-04-15 | 7.27 | 7.34 | 7.13 | 7.33 | +0.55% | 0.75 | 0.87% |
| 2026-04-14 | 7.32 | 7.43 | 7.21 | 7.29 | -1.62% | 0.77 | 0.88% |
| 2026-04-13 | 7.39 | 7.63 | 7.35 | 7.41 | +0.68% | 1.27 | 1.42% |
| 2026-04-10 | 7.26 | 7.49 | 7.20 | 7.36 | +1.24% | 1.10 | 1.25% |
| 2026-04-09 | 7.18 | 7.31 | 7.12 | 7.27 | +1.54% | 1.38 | 1.59% |
| 2026-04-08 | 7.21 | 7.29 | 7.11 | 7.16 | -2.45% | 1.54 | 1.80% |
| 2026-04-07 | 7.20 | 7.35 | 7.09 | 7.34 | +2.23% | 1.17 | 1.34% |
| 2026-04-03 | 7.37 | 7.38 | 7.14 | 7.18 | -2.45% | 1.18 | 1.36% |
| 2026-04-02 | 7.50 | 7.58 | 7.35 | 7.36 | -1.74% | 1.23 | 1.38% |
| 2026-04-01 | 7.41 | 7.70 | 7.35 | 7.49 | +0.94% | 2.11 | 2.33% |
| 2026-03-31 | 7.60 | 7.72 | 7.40 | 7.42 | -3.39% | 1.66 | 1.84% |
| 2026-03-30 | 7.76 | 7.87 | 7.50 | 7.68 | -1.41% | 1.88 | 2.05% |
| 2026-03-27 | 7.89 | 7.95 | 7.71 | 7.79 | -2.14% | 1.93 | 2.06% |
| 2026-03-26 | 7.88 | 8.20 | 7.84 | 7.96 | +1.02% | 2.36 | 2.46% |
| 2026-03-25 | 7.69 | 8.03 | 7.43 | 7.88 | +1.29% | 2.50 | 2.68% |
| 2026-03-24 | 7.50 | 7.82 | 7.45 | 7.78 | +1.83% | 2.11 | 2.29% |