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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.19 | 7.88 | 7.12 | 7.88 | +10.06% | 5.46 | 4.94% |
| 2025-07-21 | 7.03 | 7.20 | 7.02 | 7.16 | +1.99% | 1.41 | 1.37% |
| 2025-07-18 | 6.99 | 7.08 | 6.98 | 7.02 | +0.86% | 0.70 | 0.69% |
| 2025-07-17 | 6.92 | 6.99 | 6.91 | 6.96 | +0.72% | 0.49 | 0.49% |
| 2025-07-16 | 6.92 | 6.95 | 6.87 | 6.91 | 0.00% | 0.57 | 0.57% |
| 2025-07-15 | 7.12 | 7.14 | 6.90 | 6.91 | -2.68% | 1.08 | 1.07% |
| 2025-07-14 | 7.10 | 7.20 | 7.08 | 7.10 | -0.14% | 0.97 | 0.95% |
| 2025-07-11 | 7.11 | 7.15 | 7.05 | 7.11 | -0.56% | 1.31 | 1.28% |
| 2025-07-10 | 7.12 | 7.19 | 7.08 | 7.15 | +0.40% | 1.58 | 1.45% |
| 2025-07-09 | 7.10 | 7.18 | 7.07 | 7.12 | +0.13% | 0.82 | 0.75% |
| 2025-07-08 | 7.15 | 7.19 | 7.03 | 7.11 | -0.13% | 0.99 | 0.91% |
| 2025-07-07 | 7.19 | 7.21 | 7.08 | 7.12 | +0.80% | 1.43 | 1.31% |
| 2025-07-04 | 6.93 | 7.07 | 6.93 | 7.07 | +1.90% | 1.34 | 1.25% |
| 2025-07-03 | 6.96 | 7.05 | 6.91 | 6.93 | -0.67% | 0.93 | 0.87% |
| 2025-07-02 | 6.80 | 6.98 | 6.78 | 6.98 | +2.48% | 1.51 | 1.43% |
| 2025-07-01 | 6.81 | 6.81 | 6.76 | 6.81 | +0.14% | 0.49 | 0.47% |
| 2025-06-30 | 6.84 | 6.84 | 6.77 | 6.80 | -0.14% | 0.64 | 0.61% |
| 2025-06-27 | 6.81 | 6.87 | 6.79 | 6.81 | +0.28% | 0.93 | 0.89% |
| 2025-06-26 | 6.83 | 6.88 | 6.78 | 6.79 | -0.41% | 0.54 | 0.51% |
| 2025-06-25 | 6.84 | 6.85 | 6.79 | 6.82 | -0.27% | 0.57 | 0.55% |