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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.83 | 6.86 | 6.77 | 6.82 | +0.44% | 0.76 | 0.92% |
| 2025-09-15 | 6.79 | 6.81 | 6.73 | 6.79 | +0.30% | 0.62 | 0.76% |
| 2025-09-12 | 6.67 | 6.78 | 6.65 | 6.77 | +1.50% | 0.80 | 1.00% |
| 2025-09-11 | 6.65 | 6.68 | 6.62 | 6.67 | +0.30% | 0.53 | 0.66% |
| 2025-09-10 | 6.69 | 6.70 | 6.64 | 6.65 | -0.60% | 0.51 | 0.64% |
| 2025-09-09 | 6.75 | 6.77 | 6.69 | 6.69 | -1.04% | 0.46 | 0.56% |
| 2025-09-08 | 6.72 | 6.76 | 6.70 | 6.76 | +0.45% | 0.48 | 0.60% |
| 2025-09-05 | 6.71 | 6.75 | 6.66 | 6.73 | +0.45% | 0.59 | 0.73% |
| 2025-09-04 | 6.64 | 6.71 | 6.63 | 6.70 | +0.90% | 0.67 | 0.83% |
| 2025-09-03 | 6.70 | 6.74 | 6.63 | 6.64 | -1.19% | 0.53 | 0.67% |
| 2025-09-02 | 6.76 | 6.79 | 6.70 | 6.72 | -0.89% | 0.47 | 0.58% |
| 2025-09-01 | 6.77 | 6.79 | 6.72 | 6.78 | -0.15% | 0.53 | 0.66% |
| 2025-08-29 | 6.80 | 6.85 | 6.72 | 6.79 | 0.00% | 0.93 | 1.14% |
| 2025-08-28 | 6.84 | 6.88 | 6.74 | 6.79 | -0.88% | 0.85 | 1.04% |
| 2025-08-27 | 6.95 | 6.97 | 6.83 | 6.85 | -1.58% | 1.17 | 1.41% |
| 2025-08-26 | 7.02 | 7.03 | 6.96 | 6.96 | -0.71% | 0.87 | 1.03% |
| 2025-08-25 | 6.96 | 7.04 | 6.94 | 7.01 | +1.15% | 1.07 | 1.28% |
| 2025-08-22 | 6.95 | 6.97 | 6.84 | 6.93 | -0.86% | 1.31 | 1.59% |
| 2025-08-21 | 6.97 | 7.02 | 6.96 | 6.99 | 0.00% | 0.81 | 0.97% |
| 2025-08-20 | 6.96 | 6.99 | 6.93 | 6.99 | +0.29% | 0.62 | 0.74% |