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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.16 | 8.47 | 8.16 | 8.35 | +1.83% | 1.34 | 1.11% |
| 2026-04-20 | 8.18 | 8.32 | 8.09 | 8.20 | +0.24% | 1.19 | 1.01% |
| 2026-04-17 | 8.31 | 8.39 | 8.15 | 8.18 | -2.04% | 0.82 | 0.69% |
| 2026-04-16 | 8.23 | 8.36 | 8.18 | 8.35 | +1.46% | 0.88 | 0.74% |
| 2026-04-15 | 8.26 | 8.29 | 8.08 | 8.23 | -0.96% | 1.14 | 0.97% |
| 2026-04-14 | 8.25 | 8.34 | 8.17 | 8.31 | +0.12% | 1.65 | 1.39% |
| 2026-04-13 | 8.35 | 8.47 | 8.21 | 8.30 | +0.12% | 1.17 | 0.98% |
| 2026-04-10 | 8.23 | 8.41 | 8.21 | 8.29 | +0.36% | 1.09 | 0.91% |
| 2026-04-09 | 8.32 | 8.46 | 8.23 | 8.26 | -0.72% | 1.14 | 0.95% |
| 2026-04-08 | 8.33 | 8.36 | 8.19 | 8.32 | -3.37% | 2.39 | 2.01% |
| 2026-04-07 | 8.23 | 8.68 | 8.11 | 8.61 | +4.49% | 1.86 | 1.53% |
| 2026-04-03 | 8.51 | 8.55 | 8.10 | 8.24 | -3.74% | 1.66 | 1.40% |
| 2026-04-02 | 8.49 | 8.69 | 8.43 | 8.56 | +0.94% | 1.26 | 1.03% |
| 2026-04-01 | 8.39 | 8.71 | 8.27 | 8.48 | 0.00% | 1.69 | 1.38% |
| 2026-03-31 | 8.90 | 8.95 | 8.45 | 8.48 | -5.46% | 2.38 | 1.91% |
| 2026-03-30 | 8.90 | 9.01 | 8.70 | 8.97 | +2.16% | 2.88 | 2.25% |
| 2026-03-27 | 8.77 | 8.98 | 8.66 | 8.78 | -0.68% | 2.37 | 1.87% |
| 2026-03-26 | 8.78 | 8.94 | 8.68 | 8.84 | +1.84% | 2.75 | 2.17% |
| 2026-03-25 | 8.40 | 8.89 | 8.23 | 8.68 | +1.64% | 2.92 | 2.36% |
| 2026-03-24 | 8.22 | 8.58 | 8.22 | 8.54 | +1.91% | 2.80 | 2.31% |