禾望电气 sh.603063
58.13
+2.25%
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.28 | 31.35 | 30.30 | 30.35 | -2.97% | 4.86 | 3.48% |
| 2025-11-18 | 31.48 | 32.32 | 31.15 | 31.28 | -0.64% | 5.77 | 3.98% |
| 2025-11-17 | 32.50 | 32.60 | 31.11 | 31.48 | -2.66% | 7.63 | 5.27% |
| 2025-11-14 | 31.69 | 33.33 | 31.30 | 32.34 | +0.53% | 12.13 | 8.18% |
| 2025-11-13 | 30.58 | 33.00 | 30.10 | 32.17 | +5.23% | 14.84 | 10.18% |
| 2025-11-12 | 31.90 | 31.90 | 30.32 | 30.57 | -5.09% | 9.53 | 6.75% |
| 2025-11-11 | 30.88 | 32.80 | 30.84 | 32.21 | +5.61% | 14.82 | 10.07% |
| 2025-11-10 | 31.01 | 31.10 | 30.22 | 30.50 | -1.23% | 4.60 | 3.29% |
| 2025-11-07 | 31.26 | 31.37 | 30.85 | 30.88 | -1.91% | 4.72 | 3.32% |
| 2025-11-06 | 30.80 | 31.94 | 30.80 | 31.48 | +1.78% | 8.64 | 5.99% |
| 2025-11-05 | 29.88 | 31.29 | 29.64 | 30.93 | +1.64% | 8.34 | 5.94% |
| 2025-11-04 | 30.26 | 31.36 | 30.06 | 30.43 | +0.66% | 5.82 | 4.14% |
| 2025-11-03 | 30.20 | 30.30 | 29.85 | 30.23 | +0.10% | 3.65 | 2.65% |
| 2025-10-31 | 30.00 | 30.58 | 29.96 | 30.20 | +0.77% | 3.40 | 2.45% |
| 2025-10-30 | 31.05 | 31.22 | 29.93 | 29.97 | -4.03% | 7.47 | 5.36% |
| 2025-10-29 | 30.79 | 31.34 | 30.28 | 31.23 | +1.36% | 8.23 | 5.84% |
| 2025-10-28 | 31.00 | 31.33 | 30.80 | 30.81 | -4.85% | 9.67 | 6.82% |
| 2025-10-27 | 32.40 | 32.64 | 32.14 | 32.38 | +0.90% | 4.25 | 2.87% |
| 2025-10-24 | 31.43 | 32.32 | 31.43 | 32.09 | +2.10% | 4.21 | 2.89% |
| 2025-10-23 | 31.73 | 31.73 | 30.79 | 31.43 | -1.13% | 3.93 | 2.76% |