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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.62 | 7.94 | 7.60 | 7.64 | +1.73% | 2.76 | 2.96% |
| 2026-03-20 | 7.50 | 7.69 | 7.31 | 7.51 | -0.66% | 1.55 | 1.72% |
| 2026-03-19 | 7.63 | 7.71 | 7.51 | 7.56 | 0.00% | 1.48 | 1.62% |
| 2026-03-18 | 7.64 | 7.78 | 7.51 | 7.56 | -1.43% | 1.00 | 1.10% |
| 2026-03-17 | 7.78 | 7.84 | 7.65 | 7.67 | -1.29% | 1.19 | 1.28% |
| 2026-03-16 | 8.00 | 8.05 | 7.74 | 7.77 | -2.26% | 1.70 | 1.80% |
| 2026-03-13 | 7.85 | 8.08 | 7.83 | 7.95 | +1.40% | 2.66 | 2.79% |
| 2026-03-12 | 7.65 | 7.93 | 7.52 | 7.84 | +3.43% | 2.93 | 3.13% |
| 2026-03-11 | 7.40 | 7.63 | 7.24 | 7.58 | +2.99% | 2.32 | 2.58% |
| 2026-03-10 | 7.44 | 7.65 | 7.34 | 7.36 | -3.79% | 2.49 | 2.79% |
| 2026-03-09 | 7.88 | 7.95 | 7.61 | 7.65 | +0.53% | 3.36 | 3.61% |
| 2026-03-06 | 7.70 | 7.71 | 7.48 | 7.61 | -1.17% | 1.45 | 1.59% |
| 2026-03-05 | 7.68 | 7.80 | 7.48 | 7.70 | -0.65% | 2.44 | 2.66% |
| 2026-03-04 | 7.70 | 7.79 | 7.46 | 7.75 | +0.65% | 3.60 | 3.93% |
| 2026-03-03 | 7.74 | 7.92 | 7.55 | 7.70 | +0.65% | 4.17 | 4.48% |
| 2026-03-02 | 7.42 | 7.75 | 7.36 | 7.65 | +4.94% | 4.33 | 4.75% |
| 2026-02-27 | 7.04 | 7.34 | 7.03 | 7.29 | +3.55% | 1.93 | 2.22% |
| 2026-02-26 | 7.13 | 7.21 | 7.02 | 7.04 | -1.12% | 1.11 | 1.30% |
| 2026-02-25 | 7.18 | 7.28 | 7.10 | 7.12 | -0.56% | 1.46 | 1.69% |
| 2026-02-24 | 7.19 | 7.24 | 7.12 | 7.16 | +1.13% | 1.50 | 1.74% |