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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.98 | 7.25 | 6.88 | 7.08 | +1.00% | 2.02 | 2.37% |
| 2026-02-12 | 7.01 | 7.09 | 6.90 | 7.01 | +0.43% | 1.48 | 1.77% |
| 2026-02-11 | 6.92 | 7.07 | 6.81 | 6.98 | +0.72% | 1.83 | 2.20% |
| 2026-02-10 | 6.88 | 6.98 | 6.75 | 6.93 | +0.73% | 1.41 | 1.70% |
| 2026-02-09 | 6.87 | 6.91 | 6.81 | 6.88 | +0.44% | 1.38 | 1.67% |
| 2026-02-06 | 6.85 | 6.95 | 6.80 | 6.85 | -0.29% | 1.61 | 1.95% |
| 2026-02-05 | 7.10 | 7.10 | 6.86 | 6.87 | -4.72% | 3.15 | 3.79% |
| 2026-02-04 | 6.59 | 7.21 | 6.58 | 7.21 | +10.08% | 4.00 | 4.78% |
| 2026-02-03 | 6.52 | 6.64 | 6.51 | 6.55 | +0.92% | 1.04 | 1.32% |
| 2026-02-02 | 6.79 | 6.86 | 6.48 | 6.49 | -6.21% | 2.27 | 2.85% |
| 2026-01-30 | 6.88 | 7.23 | 6.87 | 6.92 | +2.52% | 3.57 | 4.24% |
| 2026-01-29 | 6.68 | 6.84 | 6.66 | 6.75 | +0.45% | 1.38 | 1.71% |
| 2026-01-28 | 6.45 | 6.77 | 6.43 | 6.72 | +4.02% | 1.85 | 2.33% |
| 2026-01-27 | 6.57 | 6.57 | 6.38 | 6.46 | -1.82% | 1.00 | 1.29% |
| 2026-01-26 | 6.50 | 6.59 | 6.44 | 6.58 | +1.23% | 1.23 | 1.57% |
| 2026-01-23 | 6.49 | 6.51 | 6.45 | 6.50 | +0.31% | 0.66 | 0.85% |
| 2026-01-22 | 6.40 | 6.50 | 6.37 | 6.48 | +1.09% | 0.90 | 1.17% |
| 2026-01-21 | 6.38 | 6.41 | 6.33 | 6.41 | 0.00% | 0.69 | 0.91% |
| 2026-01-20 | 6.33 | 6.41 | 6.31 | 6.41 | +1.10% | 0.79 | 1.03% |
| 2026-01-19 | 6.30 | 6.35 | 6.29 | 6.34 | +0.63% | 0.58 | 0.77% |