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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.58 | 7.60 | 7.50 | 7.52 | -0.66% | 0.95 | 0.88% |
| 2025-08-18 | 7.78 | 7.85 | 7.55 | 7.57 | -1.94% | 1.48 | 1.34% |
| 2025-08-15 | 7.65 | 7.73 | 7.61 | 7.72 | +1.45% | 0.73 | 0.66% |
| 2025-08-14 | 7.76 | 7.78 | 7.61 | 7.61 | -2.06% | 0.73 | 0.66% |
| 2025-08-13 | 7.82 | 7.86 | 7.73 | 7.77 | -0.89% | 1.33 | 1.18% |
| 2025-08-12 | 7.77 | 7.87 | 7.70 | 7.84 | +2.35% | 1.46 | 1.30% |
| 2025-08-11 | 7.65 | 7.72 | 7.63 | 7.66 | +0.13% | 0.92 | 0.84% |
| 2025-08-08 | 7.64 | 7.71 | 7.62 | 7.65 | -0.26% | 0.63 | 0.57% |
| 2025-08-07 | 7.76 | 7.80 | 7.57 | 7.67 | -1.67% | 1.19 | 1.08% |
| 2025-08-06 | 7.48 | 7.85 | 7.46 | 7.80 | +4.00% | 1.87 | 1.69% |
| 2025-08-05 | 7.41 | 7.55 | 7.39 | 7.50 | +1.08% | 0.77 | 0.72% |
| 2025-08-04 | 7.27 | 7.42 | 7.25 | 7.42 | +1.23% | 0.73 | 0.69% |
| 2025-08-01 | 7.25 | 7.34 | 7.22 | 7.33 | +0.69% | 0.81 | 0.77% |
| 2025-07-31 | 7.52 | 7.59 | 7.18 | 7.28 | -4.34% | 2.09 | 1.99% |
| 2025-07-30 | 7.68 | 7.79 | 7.56 | 7.61 | -0.78% | 1.46 | 1.32% |
| 2025-07-29 | 7.46 | 7.71 | 7.42 | 7.67 | +2.13% | 1.34 | 1.23% |
| 2025-07-28 | 7.60 | 7.69 | 7.48 | 7.51 | -3.59% | 1.39 | 1.27% |
| 2025-07-25 | 7.92 | 8.09 | 7.76 | 7.79 | -1.27% | 1.87 | 1.64% |
| 2025-07-24 | 7.75 | 7.95 | 7.65 | 7.89 | +1.28% | 2.40 | 2.14% |
| 2025-07-23 | 8.21 | 8.23 | 7.77 | 7.79 | -1.14% | 5.58 | 4.87% |