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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.76 | 8.77 | 8.29 | 8.38 | -1.30% | 3.95 | 3.22% |
| 2026-03-20 | 8.55 | 8.76 | 8.27 | 8.49 | -1.85% | 2.77 | 2.24% |
| 2026-03-19 | 8.75 | 8.95 | 8.50 | 8.65 | +2.00% | 3.87 | 3.07% |
| 2026-03-18 | 8.62 | 8.85 | 8.38 | 8.48 | -1.51% | 1.93 | 1.56% |
| 2026-03-17 | 8.80 | 8.96 | 8.61 | 8.61 | -2.93% | 2.58 | 2.06% |
| 2026-03-16 | 9.22 | 9.30 | 8.80 | 8.87 | -1.88% | 3.10 | 2.39% |
| 2026-03-13 | 9.02 | 9.44 | 9.00 | 9.04 | +2.73% | 5.21 | 3.94% |
| 2026-03-12 | 8.83 | 9.00 | 8.53 | 8.80 | +2.33% | 3.25 | 2.57% |
| 2026-03-11 | 8.29 | 8.65 | 8.14 | 8.60 | +4.12% | 3.11 | 2.56% |
| 2026-03-10 | 8.31 | 8.66 | 8.20 | 8.26 | -4.51% | 3.23 | 2.69% |
| 2026-03-09 | 8.80 | 8.93 | 8.61 | 8.65 | +2.49% | 3.39 | 2.68% |
| 2026-03-06 | 8.45 | 8.52 | 8.25 | 8.44 | -1.52% | 1.71 | 1.42% |
| 2026-03-05 | 8.51 | 8.62 | 8.37 | 8.57 | -0.81% | 2.34 | 1.91% |
| 2026-03-04 | 8.65 | 8.73 | 8.32 | 8.64 | 0.00% | 3.62 | 2.95% |
| 2026-03-03 | 8.56 | 8.90 | 8.43 | 8.64 | +2.13% | 5.14 | 4.13% |
| 2026-03-02 | 8.42 | 8.50 | 8.26 | 8.46 | +3.55% | 3.07 | 2.55% |
| 2026-02-27 | 7.93 | 8.23 | 7.89 | 8.17 | +3.03% | 1.26 | 1.08% |
| 2026-02-26 | 7.99 | 8.14 | 7.88 | 7.93 | -1.12% | 0.90 | 0.79% |
| 2026-02-25 | 8.02 | 8.17 | 7.97 | 8.02 | +0.12% | 1.15 | 0.99% |
| 2026-02-24 | 7.82 | 8.06 | 7.77 | 8.01 | +3.22% | 1.30 | 1.13% |