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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.86 | 7.97 | 7.82 | 7.84 | -0.76% | 1.35 | 1.19% |
| 2025-10-21 | 7.93 | 7.96 | 7.78 | 7.90 | -1.37% | 2.40 | 2.12% |
| 2025-10-20 | 7.80 | 8.02 | 7.78 | 8.01 | +3.35% | 2.88 | 2.53% |
| 2025-10-17 | 7.80 | 7.95 | 7.72 | 7.75 | -1.02% | 1.79 | 1.59% |
| 2025-10-16 | 7.63 | 7.86 | 7.61 | 7.83 | +2.35% | 2.42 | 2.16% |
| 2025-10-15 | 7.63 | 7.68 | 7.56 | 7.65 | +0.26% | 1.54 | 1.40% |
| 2025-10-14 | 7.53 | 7.71 | 7.47 | 7.63 | +1.46% | 1.81 | 1.65% |
| 2025-10-13 | 7.42 | 7.55 | 7.33 | 7.52 | -0.40% | 1.36 | 1.27% |
| 2025-10-10 | 7.44 | 7.59 | 7.36 | 7.55 | +1.34% | 1.58 | 1.46% |
| 2025-10-09 | 7.28 | 7.46 | 7.24 | 7.45 | +2.34% | 1.18 | 1.11% |
| 2025-09-30 | 7.26 | 7.29 | 7.18 | 7.28 | +0.28% | 0.64 | 0.61% |
| 2025-09-29 | 7.24 | 7.28 | 7.11 | 7.26 | 0.00% | 0.78 | 0.76% |
| 2025-09-26 | 7.32 | 7.36 | 7.26 | 7.26 | -0.95% | 0.81 | 0.77% |
| 2025-09-25 | 7.35 | 7.38 | 7.26 | 7.33 | -0.54% | 0.74 | 0.71% |
| 2025-09-24 | 7.35 | 7.43 | 7.30 | 7.37 | -0.27% | 0.78 | 0.73% |
| 2025-09-23 | 7.32 | 7.40 | 7.23 | 7.39 | +0.68% | 0.97 | 0.92% |
| 2025-09-22 | 7.47 | 7.49 | 7.27 | 7.34 | -1.34% | 0.93 | 0.88% |
| 2025-09-19 | 7.29 | 7.45 | 7.21 | 7.44 | +2.48% | 1.32 | 1.24% |
| 2025-09-18 | 7.53 | 7.53 | 7.22 | 7.26 | -3.71% | 1.60 | 1.51% |
| 2025-09-17 | 7.35 | 7.57 | 7.35 | 7.54 | +2.31% | 1.79 | 1.66% |