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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.28 | 6.29 | 6.23 | 6.27 | -0.32% | 0.56 | 0.74% |
| 2025-12-16 | 6.31 | 6.32 | 6.21 | 6.29 | 0.00% | 0.72 | 0.96% |
| 2025-12-15 | 6.26 | 6.34 | 6.25 | 6.29 | +0.32% | 0.91 | 1.20% |
| 2025-12-12 | 6.35 | 6.38 | 6.24 | 6.27 | -1.26% | 1.49 | 1.96% |
| 2025-12-11 | 6.43 | 6.43 | 6.32 | 6.35 | -1.24% | 1.24 | 1.62% |
| 2025-12-10 | 6.50 | 6.51 | 6.39 | 6.43 | -0.92% | 0.99 | 1.29% |
| 2025-12-09 | 6.62 | 6.62 | 6.47 | 6.49 | -1.96% | 0.73 | 0.93% |
| 2025-12-08 | 6.74 | 6.76 | 6.62 | 6.62 | -2.22% | 0.88 | 1.10% |
| 2025-12-05 | 6.75 | 6.79 | 6.70 | 6.77 | 0.00% | 0.40 | 0.50% |
| 2025-12-04 | 6.85 | 6.86 | 6.75 | 6.77 | -1.17% | 0.48 | 0.59% |
| 2025-12-03 | 6.79 | 6.88 | 6.77 | 6.85 | +0.88% | 0.64 | 0.78% |
| 2025-12-02 | 6.76 | 6.82 | 6.68 | 6.79 | +0.59% | 0.50 | 0.62% |
| 2025-12-01 | 6.75 | 6.79 | 6.73 | 6.75 | +0.15% | 0.68 | 0.84% |
| 2025-11-28 | 6.82 | 6.88 | 6.69 | 6.74 | -1.17% | 1.15 | 1.41% |
| 2025-11-27 | 6.80 | 6.83 | 6.76 | 6.82 | +0.29% | 0.36 | 0.45% |
| 2025-11-26 | 6.83 | 6.87 | 6.78 | 6.80 | -0.44% | 0.54 | 0.65% |
| 2025-11-25 | 6.86 | 6.89 | 6.81 | 6.83 | 0.00% | 0.51 | 0.62% |
| 2025-11-24 | 6.90 | 6.93 | 6.82 | 6.83 | -0.87% | 0.63 | 0.77% |
| 2025-11-21 | 7.08 | 7.09 | 6.89 | 6.89 | -2.82% | 1.01 | 1.21% |
| 2025-11-20 | 7.18 | 7.20 | 7.08 | 7.09 | -1.25% | 0.66 | 0.78% |