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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.15 | 7.24 | 7.12 | 7.18 | 0.00% | 0.72 | 0.84% |
| 2025-11-18 | 7.45 | 7.46 | 7.13 | 7.18 | -3.88% | 1.65 | 1.90% |
| 2025-11-17 | 7.39 | 7.52 | 7.30 | 7.47 | +0.95% | 1.19 | 1.33% |
| 2025-11-14 | 7.41 | 7.47 | 7.36 | 7.40 | -0.14% | 0.94 | 1.06% |
| 2025-11-13 | 7.38 | 7.44 | 7.30 | 7.41 | +0.41% | 0.91 | 1.03% |
| 2025-11-12 | 7.28 | 7.47 | 7.27 | 7.38 | +1.23% | 1.21 | 1.37% |
| 2025-11-11 | 7.41 | 7.42 | 7.24 | 7.29 | -1.62% | 1.17 | 1.33% |
| 2025-11-10 | 7.41 | 7.53 | 7.33 | 7.41 | +0.68% | 1.49 | 1.67% |
| 2025-11-07 | 7.32 | 7.43 | 7.31 | 7.36 | 0.00% | 1.16 | 1.31% |
| 2025-11-06 | 7.43 | 7.45 | 7.33 | 7.36 | +0.55% | 1.79 | 2.02% |
| 2025-11-05 | 7.20 | 7.36 | 7.16 | 7.32 | +1.24% | 1.37 | 1.57% |
| 2025-11-04 | 7.19 | 7.26 | 7.17 | 7.23 | +0.42% | 1.03 | 1.19% |
| 2025-11-03 | 7.18 | 7.33 | 7.15 | 7.20 | +0.56% | 1.25 | 1.43% |
| 2025-10-31 | 7.17 | 7.20 | 7.11 | 7.16 | -0.28% | 1.05 | 1.22% |
| 2025-10-30 | 7.31 | 7.36 | 7.17 | 7.18 | -2.45% | 1.44 | 1.66% |
| 2025-10-29 | 7.18 | 7.38 | 7.11 | 7.36 | +2.51% | 1.99 | 2.28% |
| 2025-10-28 | 7.15 | 7.20 | 7.10 | 7.18 | +0.14% | 1.28 | 1.49% |
| 2025-10-27 | 7.19 | 7.30 | 7.04 | 7.17 | -0.83% | 2.08 | 2.42% |
| 2025-10-24 | 7.29 | 7.43 | 7.21 | 7.23 | -3.08% | 2.78 | 3.19% |
| 2025-10-23 | 7.12 | 7.66 | 7.11 | 7.46 | +4.78% | 4.71 | 5.28% |