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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.86 | 6.86 | 6.76 | 6.84 | -0.27% | 0.70 | 0.67% |
| 2025-06-23 | 6.79 | 6.87 | 6.75 | 6.86 | +0.97% | 0.75 | 0.72% |
| 2025-06-20 | 6.75 | 6.84 | 6.75 | 6.79 | +0.42% | 0.52 | 0.49% |
| 2025-06-19 | 6.85 | 6.85 | 6.72 | 6.76 | -1.23% | 0.63 | 0.61% |
| 2025-06-18 | 6.91 | 6.92 | 6.77 | 6.85 | -0.55% | 0.58 | 0.56% |
| 2025-06-17 | 6.85 | 6.90 | 6.77 | 6.89 | +0.69% | 0.83 | 0.79% |
| 2025-06-16 | 6.81 | 6.87 | 6.79 | 6.84 | +0.97% | 0.81 | 0.78% |
| 2025-06-13 | 6.83 | 6.86 | 6.76 | 6.77 | -0.28% | 1.03 | 0.98% |
| 2025-06-12 | 6.85 | 6.86 | 6.78 | 6.79 | -0.82% | 0.64 | 0.61% |
| 2025-06-11 | 6.80 | 6.92 | 6.79 | 6.85 | +0.69% | 0.79 | 0.76% |
| 2025-06-10 | 6.84 | 6.89 | 6.77 | 6.80 | -0.41% | 0.70 | 0.67% |
| 2025-06-09 | 6.82 | 6.89 | 6.77 | 6.83 | +0.41% | 0.72 | 0.69% |
| 2025-06-06 | 6.80 | 6.88 | 6.75 | 6.80 | +0.56% | 0.76 | 0.72% |
| 2025-06-05 | 6.81 | 6.85 | 6.74 | 6.76 | -0.83% | 0.52 | 0.50% |
| 2025-06-04 | 6.76 | 6.83 | 6.72 | 6.82 | +1.26% | 0.64 | 0.62% |
| 2025-06-03 | 6.87 | 6.87 | 6.73 | 6.74 | -1.92% | 0.86 | 0.83% |
| 2025-05-30 | 6.82 | 6.92 | 6.80 | 6.87 | +0.55% | 0.62 | 0.59% |
| 2025-05-29 | 6.86 | 6.93 | 6.82 | 6.83 | 0.00% | 0.71 | 0.68% |
| 2025-05-28 | 6.79 | 6.84 | 6.76 | 6.83 | +0.28% | 0.51 | 0.49% |
| 2025-05-27 | 6.92 | 6.94 | 6.69 | 6.81 | -1.49% | 0.91 | 0.88% |