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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.35 | 6.36 | 6.26 | 6.30 | -0.47% | 0.57 | 0.75% |
| 2026-01-15 | 6.33 | 6.37 | 6.30 | 6.33 | -0.47% | 0.50 | 0.65% |
| 2026-01-14 | 6.39 | 6.43 | 6.32 | 6.36 | -0.62% | 0.81 | 1.05% |
| 2026-01-13 | 6.47 | 6.47 | 6.39 | 6.40 | -1.23% | 0.84 | 1.09% |
| 2026-01-12 | 6.46 | 6.50 | 6.44 | 6.48 | +0.15% | 0.79 | 1.02% |
| 2026-01-09 | 6.39 | 6.49 | 6.38 | 6.47 | +0.78% | 0.91 | 1.18% |
| 2026-01-08 | 6.50 | 6.51 | 6.41 | 6.42 | -0.62% | 1.00 | 1.29% |
| 2026-01-07 | 6.36 | 6.48 | 6.31 | 6.46 | +2.38% | 1.46 | 1.90% |
| 2026-01-06 | 6.25 | 6.32 | 6.24 | 6.31 | +1.12% | 0.71 | 0.94% |
| 2026-01-05 | 6.24 | 6.27 | 6.22 | 6.24 | 0.00% | 0.49 | 0.65% |
| 2025-12-31 | 6.26 | 6.26 | 6.22 | 6.24 | -0.16% | 0.41 | 0.55% |
| 2025-12-30 | 6.29 | 6.29 | 6.23 | 6.25 | -0.32% | 0.49 | 0.66% |
| 2025-12-29 | 6.27 | 6.31 | 6.25 | 6.27 | 0.00% | 0.50 | 0.67% |
| 2025-12-26 | 6.28 | 6.30 | 6.25 | 6.27 | -0.32% | 0.42 | 0.56% |
| 2025-12-25 | 6.29 | 6.30 | 6.25 | 6.29 | +0.16% | 0.33 | 0.44% |
| 2025-12-24 | 6.24 | 6.29 | 6.20 | 6.28 | +0.64% | 0.46 | 0.62% |
| 2025-12-23 | 6.29 | 6.31 | 6.24 | 6.24 | -0.79% | 0.50 | 0.66% |
| 2025-12-22 | 6.34 | 6.35 | 6.28 | 6.29 | -0.47% | 0.57 | 0.75% |
| 2025-12-19 | 6.30 | 6.34 | 6.27 | 6.32 | +0.16% | 0.56 | 0.74% |
| 2025-12-18 | 6.29 | 6.34 | 6.28 | 6.31 | +0.64% | 0.52 | 0.69% |