弘元绿能 sh.603185
20.04
-3.19%
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 | 33.18 | 33.26 | 31.75 | 31.90 | -3.92% | 10.21 | 4.66% |
| 2025-11-19 | 33.70 | 34.23 | 32.53 | 33.20 | -1.48% | 14.91 | 6.63% |
| 2025-11-18 | 35.56 | 36.41 | 33.48 | 33.70 | -5.07% | 18.34 | 7.84% |
| 2025-11-17 | 37.75 | 37.78 | 34.00 | 35.50 | -5.33% | 26.50 | 10.96% |
| 2025-11-14 | 34.69 | 38.49 | 34.51 | 37.50 | +7.17% | 34.25 | 13.40% |
| 2025-11-13 | 33.60 | 36.68 | 32.83 | 34.99 | +4.48% | 25.01 | 10.58% |
| 2025-11-12 | 35.88 | 36.11 | 32.60 | 33.49 | -7.54% | 26.50 | 11.59% |
| 2025-11-11 | 35.57 | 38.31 | 34.85 | 36.22 | +1.20% | 33.72 | 13.61% |
| 2025-11-10 | 34.35 | 35.79 | 34.00 | 35.79 | +9.99% | 22.48 | 9.37% |
| 2025-11-07 | 29.64 | 32.54 | 29.62 | 32.54 | +10.01% | 15.00 | 7.07% |
| 2025-11-06 | 30.17 | 30.38 | 29.30 | 29.58 | -1.47% | 11.23 | 5.57% |
| 2025-11-05 | 29.27 | 30.65 | 28.82 | 30.02 | +0.84% | 15.47 | 7.62% |
| 2025-11-04 | 32.60 | 32.78 | 29.35 | 29.77 | -7.26% | 27.34 | 13.16% |
| 2025-11-03 | 30.73 | 32.43 | 30.33 | 32.10 | +8.89% | 34.81 | 16.18% |
| 2025-10-31 | 29.48 | 29.48 | 29.48 | 29.48 | +10.00% | 4.66 | 2.33% |
| 2025-10-30 | 26.33 | 27.24 | 25.98 | 26.80 | +1.82% | 12.37 | 6.83% |
| 2025-10-29 | 24.16 | 26.32 | 23.80 | 26.32 | +9.99% | 11.38 | 6.54% |
| 2025-10-28 | 23.80 | 24.98 | 23.46 | 23.93 | +4.27% | 8.03 | 4.87% |
| 2025-10-27 | 21.93 | 23.15 | 21.93 | 22.95 | +5.23% | 4.72 | 3.08% |
| 2025-10-24 | 21.73 | 22.26 | 21.60 | 21.81 | +0.51% | 1.87 | 1.26% |