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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.16 | 7.21 | 7.08 | 7.12 | -1.25% | 1.13 | 1.33% |
| 2025-10-21 | 7.30 | 7.30 | 7.14 | 7.21 | -1.23% | 2.11 | 2.45% |
| 2025-10-20 | 7.08 | 7.31 | 7.06 | 7.30 | +3.55% | 2.34 | 2.71% |
| 2025-10-17 | 7.13 | 7.20 | 7.03 | 7.05 | -1.40% | 1.28 | 1.50% |
| 2025-10-16 | 7.05 | 7.15 | 7.01 | 7.15 | +1.42% | 1.77 | 2.07% |
| 2025-10-15 | 7.09 | 7.12 | 7.02 | 7.05 | -0.42% | 1.01 | 1.19% |
| 2025-10-14 | 6.99 | 7.12 | 6.94 | 7.08 | +1.58% | 1.54 | 1.82% |
| 2025-10-13 | 6.85 | 6.98 | 6.82 | 6.97 | -0.29% | 0.95 | 1.14% |
| 2025-10-10 | 6.88 | 7.02 | 6.84 | 6.99 | +1.45% | 1.30 | 1.55% |
| 2025-10-09 | 6.78 | 6.90 | 6.74 | 6.89 | +1.92% | 0.92 | 1.12% |
| 2025-09-30 | 6.76 | 6.79 | 6.74 | 6.76 | -0.29% | 0.35 | 0.43% |
| 2025-09-29 | 6.80 | 6.81 | 6.72 | 6.78 | -0.44% | 0.62 | 0.76% |
| 2025-09-26 | 6.80 | 6.87 | 6.79 | 6.81 | -0.15% | 0.65 | 0.79% |
| 2025-09-25 | 6.87 | 6.87 | 6.79 | 6.82 | -0.87% | 0.53 | 0.65% |
| 2025-09-24 | 6.83 | 6.88 | 6.75 | 6.88 | +0.29% | 0.77 | 0.94% |
| 2025-09-23 | 6.81 | 6.87 | 6.74 | 6.86 | +0.73% | 0.91 | 1.11% |
| 2025-09-22 | 6.84 | 6.88 | 6.77 | 6.81 | -0.44% | 0.66 | 0.81% |
| 2025-09-19 | 6.70 | 6.85 | 6.70 | 6.84 | +1.79% | 0.85 | 1.04% |
| 2025-09-18 | 6.84 | 6.88 | 6.70 | 6.72 | -2.04% | 0.81 | 1.00% |
| 2025-09-17 | 6.82 | 6.91 | 6.78 | 6.86 | +0.59% | 0.95 | 1.15% |