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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.45 | 7.47 | 7.34 | 7.39 | -0.54% | 0.54 | 0.50% |
| 2026-01-15 | 7.40 | 7.44 | 7.35 | 7.43 | +0.54% | 0.48 | 0.45% |
| 2026-01-14 | 7.49 | 7.51 | 7.36 | 7.39 | -1.47% | 0.88 | 0.82% |
| 2026-01-13 | 7.53 | 7.54 | 7.46 | 7.50 | -0.27% | 0.78 | 0.72% |
| 2026-01-12 | 7.56 | 7.65 | 7.48 | 7.52 | -0.53% | 1.01 | 0.94% |
| 2026-01-09 | 7.46 | 7.59 | 7.45 | 7.56 | +0.93% | 1.05 | 0.97% |
| 2026-01-08 | 7.53 | 7.57 | 7.43 | 7.49 | +0.13% | 1.18 | 1.09% |
| 2026-01-07 | 7.30 | 7.51 | 7.26 | 7.48 | +3.03% | 1.62 | 1.52% |
| 2026-01-06 | 7.24 | 7.27 | 7.18 | 7.26 | +0.69% | 0.88 | 0.84% |
| 2026-01-05 | 7.19 | 7.25 | 7.18 | 7.21 | +0.70% | 0.50 | 0.48% |
| 2025-12-31 | 7.26 | 7.31 | 7.16 | 7.16 | -1.38% | 0.54 | 0.52% |
| 2025-12-30 | 7.30 | 7.35 | 7.25 | 7.26 | -0.68% | 0.44 | 0.41% |
| 2025-12-29 | 7.25 | 7.40 | 7.25 | 7.31 | +0.55% | 0.57 | 0.54% |
| 2025-12-26 | 7.25 | 7.30 | 7.24 | 7.27 | 0.00% | 0.51 | 0.49% |
| 2025-12-25 | 7.26 | 7.28 | 7.22 | 7.27 | +0.14% | 0.36 | 0.35% |
| 2025-12-24 | 7.26 | 7.28 | 7.20 | 7.26 | 0.00% | 0.43 | 0.42% |
| 2025-12-23 | 7.30 | 7.35 | 7.23 | 7.26 | -0.82% | 0.52 | 0.49% |
| 2025-12-22 | 7.35 | 7.39 | 7.31 | 7.32 | -0.68% | 0.44 | 0.42% |
| 2025-12-19 | 7.32 | 7.38 | 7.26 | 7.37 | 0.00% | 0.43 | 0.41% |
| 2025-12-18 | 7.27 | 7.39 | 7.27 | 7.37 | +1.52% | 0.49 | 0.47% |