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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.03 | 7.04 | 6.88 | 6.92 | -1.47% | 0.77 | 0.72% |
| 2025-05-23 | 6.95 | 7.05 | 6.92 | 7.02 | +1.63% | 0.93 | 0.86% |
| 2025-05-22 | 6.95 | 7.01 | 6.91 | 6.91 | -1.08% | 0.52 | 0.49% |
| 2025-05-21 | 6.85 | 7.09 | 6.80 | 6.98 | +2.62% | 1.26 | 1.18% |
| 2025-05-20 | 6.85 | 6.86 | 6.77 | 6.80 | -0.41% | 0.34 | 0.33% |
| 2025-05-19 | 6.80 | 6.87 | 6.76 | 6.83 | +0.41% | 0.35 | 0.34% |
| 2025-05-16 | 6.89 | 6.94 | 6.79 | 6.80 | -1.36% | 0.64 | 0.61% |
| 2025-05-15 | 6.92 | 7.04 | 6.87 | 6.90 | -0.27% | 0.89 | 0.83% |
| 2025-05-14 | 6.82 | 6.94 | 6.77 | 6.92 | +2.08% | 1.03 | 0.98% |
| 2025-05-13 | 6.78 | 6.90 | 6.75 | 6.77 | +0.28% | 0.94 | 0.90% |
| 2025-05-12 | 6.76 | 6.77 | 6.72 | 6.76 | +0.14% | 0.38 | 0.37% |
| 2025-05-09 | 6.75 | 6.76 | 6.72 | 6.75 | +0.28% | 0.33 | 0.32% |
| 2025-05-08 | 6.76 | 6.76 | 6.72 | 6.73 | -0.56% | 0.44 | 0.43% |
| 2025-05-07 | 6.79 | 6.80 | 6.74 | 6.76 | +0.28% | 0.55 | 0.53% |
| 2025-05-06 | 6.80 | 6.84 | 6.70 | 6.75 | -0.55% | 0.70 | 0.67% |