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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.22 | 7.30 | 7.18 | 7.26 | +0.14% | 0.46 | 0.44% |
| 2025-12-16 | 7.35 | 7.37 | 7.22 | 7.25 | -1.76% | 0.49 | 0.47% |
| 2025-12-15 | 7.23 | 7.45 | 7.23 | 7.38 | +2.36% | 0.85 | 0.79% |
| 2025-12-12 | 7.30 | 7.38 | 7.21 | 7.21 | -1.64% | 0.73 | 0.70% |
| 2025-12-11 | 7.25 | 7.37 | 7.25 | 7.33 | +0.83% | 0.79 | 0.75% |
| 2025-12-10 | 7.23 | 7.32 | 7.18 | 7.27 | +1.25% | 0.71 | 0.68% |
| 2025-12-09 | 7.31 | 7.33 | 7.16 | 7.18 | -2.05% | 0.78 | 0.75% |
| 2025-12-08 | 7.46 | 7.46 | 7.28 | 7.33 | -1.74% | 0.85 | 0.81% |
| 2025-12-05 | 7.52 | 7.54 | 7.42 | 7.46 | -0.67% | 0.68 | 0.63% |
| 2025-12-04 | 7.55 | 7.58 | 7.48 | 7.51 | -1.05% | 0.56 | 0.51% |
| 2025-12-03 | 7.45 | 7.64 | 7.41 | 7.59 | +1.74% | 0.85 | 0.78% |
| 2025-12-02 | 7.43 | 7.52 | 7.39 | 7.46 | +0.81% | 0.70 | 0.65% |
| 2025-12-01 | 7.38 | 7.44 | 7.38 | 7.40 | +0.27% | 0.62 | 0.59% |
| 2025-11-28 | 7.34 | 7.39 | 7.30 | 7.38 | +0.41% | 0.48 | 0.45% |
| 2025-11-27 | 7.35 | 7.38 | 7.30 | 7.35 | 0.00% | 0.49 | 0.46% |
| 2025-11-26 | 7.38 | 7.43 | 7.32 | 7.35 | -0.41% | 0.51 | 0.48% |
| 2025-11-25 | 7.37 | 7.42 | 7.31 | 7.38 | +0.55% | 0.65 | 0.61% |
| 2025-11-24 | 7.42 | 7.49 | 7.33 | 7.34 | -0.94% | 0.80 | 0.75% |
| 2025-11-21 | 7.74 | 7.74 | 7.41 | 7.41 | -3.52% | 1.07 | 0.98% |
| 2025-11-20 | 7.81 | 7.82 | 7.67 | 7.68 | -1.66% | 0.58 | 0.52% |