昊华能源 sh.601101
10.25
-2.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.50 | 10.68 | 10.08 | 10.25 | -2.38% | 2.85 | 1.92% |
| 2026-05-21 | 10.77 | 10.98 | 10.42 | 10.50 | -3.85% | 3.52 | 2.29% |
| 2026-05-20 | 11.15 | 11.34 | 10.90 | 10.92 | -2.06% | 3.14 | 1.97% |
| 2026-05-19 | 11.06 | 11.39 | 10.99 | 11.15 | -1.24% | 3.81 | 2.37% |
| 2026-05-18 | 10.75 | 11.39 | 10.55 | 11.29 | +6.01% | 5.73 | 3.60% |
| 2026-05-15 | 10.25 | 11.06 | 10.22 | 10.65 | +4.41% | 4.46 | 2.91% |
| 2026-05-14 | 10.39 | 10.61 | 10.20 | 10.20 | -1.83% | 2.50 | 1.68% |
| 2026-05-13 | 10.61 | 10.84 | 10.26 | 10.39 | -3.53% | 4.78 | 3.18% |
| 2026-05-12 | 11.00 | 11.21 | 10.73 | 10.77 | -4.18% | 3.36 | 2.14% |
| 2026-05-11 | 10.75 | 11.30 | 10.71 | 11.24 | +5.24% | 5.23 | 3.30% |
| 2026-05-08 | 11.00 | 11.39 | 10.60 | 10.68 | -2.38% | 4.65 | 2.99% |
| 2026-05-07 | 11.42 | 11.60 | 10.71 | 10.94 | -7.21% | 7.96 | 5.01% |
| 2026-05-06 | 11.16 | 11.88 | 11.02 | 11.79 | +0.86% | 8.39 | 5.07% |
| 2026-04-30 | 10.75 | 11.72 | 10.71 | 11.69 | +6.86% | 7.74 | 4.83% |
| 2026-04-29 | 10.78 | 11.10 | 10.47 | 10.94 | +0.55% | 8.82 | 5.67% |
| 2026-04-28 | 9.75 | 10.88 | 9.64 | 10.88 | +10.01% | 7.00 | 4.70% |
| 2026-04-27 | 9.30 | 10.06 | 9.30 | 9.89 | +1.12% | 6.07 | 4.29% |
| 2026-04-24 | 9.55 | 9.98 | 9.46 | 9.78 | +4.49% | 9.11 | 6.50% |
| 2026-04-23 | 8.94 | 9.36 | 8.94 | 9.36 | +9.99% | 5.28 | 3.94% |
| 2026-04-22 | 8.41 | 8.57 | 8.38 | 8.51 | +1.92% | 1.40 | 1.14% |