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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.84 | 7.92 | 7.71 | 7.76 | -1.77% | 0.85 | 0.76% |
| 2026-02-12 | 7.95 | 8.00 | 7.81 | 7.90 | +0.13% | 1.26 | 1.10% |
| 2026-02-11 | 7.72 | 7.95 | 7.64 | 7.89 | +2.07% | 1.12 | 0.99% |
| 2026-02-10 | 7.70 | 7.78 | 7.59 | 7.73 | +0.52% | 0.75 | 0.68% |
| 2026-02-09 | 7.75 | 7.80 | 7.64 | 7.69 | -0.65% | 1.44 | 1.30% |
| 2026-02-06 | 7.67 | 7.82 | 7.56 | 7.74 | 0.00% | 1.16 | 1.04% |
| 2026-02-05 | 7.87 | 7.90 | 7.67 | 7.74 | -4.56% | 1.88 | 1.68% |
| 2026-02-04 | 7.57 | 8.13 | 7.53 | 8.11 | +7.70% | 2.82 | 2.47% |
| 2026-02-03 | 7.69 | 7.75 | 7.46 | 7.53 | -1.57% | 1.29 | 1.18% |
| 2026-02-02 | 7.96 | 7.99 | 7.60 | 7.65 | -4.73% | 1.80 | 1.61% |
| 2026-01-30 | 8.03 | 8.24 | 7.94 | 8.03 | -0.12% | 2.21 | 1.90% |
| 2026-01-29 | 7.92 | 8.17 | 7.87 | 8.04 | +0.12% | 2.25 | 1.95% |
| 2026-01-28 | 7.62 | 8.14 | 7.60 | 8.03 | +5.66% | 2.40 | 2.10% |
| 2026-01-27 | 7.77 | 7.77 | 7.52 | 7.60 | -2.44% | 1.05 | 0.96% |
| 2026-01-26 | 7.63 | 7.80 | 7.58 | 7.79 | +2.10% | 1.30 | 1.18% |
| 2026-01-23 | 7.59 | 7.70 | 7.57 | 7.63 | +0.26% | 0.90 | 0.81% |
| 2026-01-22 | 7.49 | 7.65 | 7.46 | 7.61 | +1.47% | 0.83 | 0.76% |
| 2026-01-21 | 7.51 | 7.51 | 7.41 | 7.50 | -0.53% | 0.70 | 0.66% |
| 2026-01-20 | 7.45 | 7.55 | 7.41 | 7.54 | +1.07% | 0.77 | 0.71% |
| 2026-01-19 | 7.39 | 7.47 | 7.37 | 7.46 | +0.95% | 0.62 | 0.57% |