昊华能源 sh.601101
10.79
+5.27%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.81 | 7.82 | 7.67 | 7.68 | -1.66% | 0.58 | 0.52% |
| 2025-11-19 | 7.76 | 7.85 | 7.72 | 7.81 | +0.13% | 0.68 | 0.61% |
| 2025-11-18 | 8.06 | 8.07 | 7.77 | 7.80 | -3.47% | 1.14 | 1.01% |
| 2025-11-17 | 8.01 | 8.11 | 7.92 | 8.08 | +0.87% | 0.90 | 0.78% |
| 2025-11-14 | 8.10 | 8.20 | 8.01 | 8.01 | -1.84% | 0.89 | 0.77% |
| 2025-11-13 | 8.13 | 8.17 | 8.05 | 8.16 | +0.99% | 0.87 | 0.74% |
| 2025-11-12 | 8.13 | 8.19 | 8.05 | 8.08 | -0.49% | 0.82 | 0.70% |
| 2025-11-11 | 8.27 | 8.29 | 8.05 | 8.12 | -1.81% | 1.34 | 1.15% |
| 2025-11-10 | 8.17 | 8.42 | 8.17 | 8.27 | +1.22% | 1.71 | 1.43% |
| 2025-11-07 | 8.14 | 8.27 | 8.09 | 8.17 | +0.62% | 1.45 | 1.23% |
| 2025-11-06 | 8.06 | 8.22 | 7.95 | 8.12 | +1.37% | 2.01 | 1.72% |
| 2025-11-05 | 7.82 | 8.09 | 7.79 | 8.01 | +1.78% | 1.56 | 1.35% |
| 2025-11-04 | 7.93 | 7.97 | 7.84 | 7.87 | -0.51% | 1.15 | 1.01% |
| 2025-11-03 | 7.76 | 7.92 | 7.72 | 7.91 | +2.46% | 1.54 | 1.36% |
| 2025-10-31 | 7.81 | 7.81 | 7.70 | 7.72 | -0.64% | 0.89 | 0.79% |
| 2025-10-30 | 7.82 | 7.89 | 7.76 | 7.77 | -1.02% | 1.46 | 1.30% |
| 2025-10-29 | 7.76 | 7.86 | 7.65 | 7.85 | +1.16% | 1.32 | 1.18% |
| 2025-10-28 | 7.71 | 7.80 | 7.66 | 7.76 | -2.02% | 1.73 | 1.55% |
| 2025-10-27 | 7.80 | 8.06 | 7.70 | 7.92 | +0.89% | 2.22 | 1.94% |
| 2025-10-24 | 7.90 | 7.97 | 7.78 | 7.85 | -1.88% | 1.89 | 1.67% |