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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.41 | 7.45 | 7.30 | 7.37 | +1.10% | 1.21 | 1.14% |
| 2025-09-15 | 7.25 | 7.30 | 7.18 | 7.29 | +0.69% | 0.93 | 0.89% |
| 2025-09-12 | 7.24 | 7.30 | 7.19 | 7.24 | +0.14% | 0.71 | 0.68% |
| 2025-09-11 | 7.22 | 7.24 | 7.16 | 7.23 | +0.28% | 0.56 | 0.54% |
| 2025-09-10 | 7.23 | 7.24 | 7.17 | 7.21 | -0.55% | 0.45 | 0.44% |
| 2025-09-09 | 7.26 | 7.29 | 7.20 | 7.25 | -0.14% | 0.58 | 0.56% |
| 2025-09-08 | 7.20 | 7.28 | 7.20 | 7.26 | +0.14% | 0.52 | 0.50% |
| 2025-09-05 | 7.17 | 7.28 | 7.11 | 7.25 | +1.40% | 0.79 | 0.76% |
| 2025-09-04 | 7.07 | 7.16 | 7.06 | 7.15 | +0.85% | 0.66 | 0.64% |
| 2025-09-03 | 7.21 | 7.23 | 7.07 | 7.09 | -1.66% | 0.78 | 0.76% |
| 2025-09-02 | 7.22 | 7.24 | 7.14 | 7.21 | 0.00% | 0.80 | 0.78% |
| 2025-09-01 | 7.30 | 7.32 | 7.18 | 7.21 | -0.96% | 1.28 | 1.23% |
| 2025-08-29 | 7.36 | 7.42 | 7.24 | 7.28 | -1.22% | 1.10 | 1.04% |
| 2025-08-28 | 7.37 | 7.45 | 7.23 | 7.37 | -0.41% | 1.01 | 0.95% |
| 2025-08-27 | 7.72 | 7.72 | 7.36 | 7.40 | -4.27% | 2.29 | 2.11% |
| 2025-08-26 | 7.71 | 7.75 | 7.63 | 7.73 | -0.64% | 1.24 | 1.12% |
| 2025-08-25 | 7.70 | 7.86 | 7.69 | 7.78 | +1.57% | 1.37 | 1.23% |
| 2025-08-22 | 7.68 | 7.68 | 7.57 | 7.66 | -0.52% | 0.97 | 0.88% |
| 2025-08-21 | 7.57 | 7.71 | 7.55 | 7.70 | +1.58% | 1.03 | 0.94% |
| 2025-08-20 | 7.52 | 7.58 | 7.47 | 7.58 | +0.80% | 0.59 | 0.54% |