华宝新能 sz.301327
58.96
+0.22%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 59.50 | 59.97 | 58.87 | 58.96 | +0.22% | 1.36 | 1.31% |
| 2026-05-21 | 61.30 | 62.20 | 58.00 | 58.83 | -4.01% | 1.69 | 1.60% |
| 2026-05-20 | 60.75 | 61.66 | 60.20 | 61.29 | +0.48% | 1.41 | 1.33% |
| 2026-05-19 | 61.59 | 63.08 | 60.76 | 61.00 | -0.76% | 1.42 | 1.33% |
| 2026-05-18 | 60.68 | 62.00 | 59.91 | 61.47 | +0.54% | 1.29 | 1.20% |
| 2026-05-15 | 61.98 | 62.69 | 60.69 | 61.14 | -1.70% | 1.97 | 1.84% |
| 2026-05-14 | 61.27 | 63.36 | 60.58 | 62.20 | +1.52% | 2.40 | 2.22% |
| 2026-05-13 | 61.95 | 61.96 | 61.06 | 61.27 | -1.13% | 1.40 | 1.31% |
| 2026-05-12 | 62.81 | 63.75 | 61.51 | 61.97 | -1.37% | 1.63 | 1.49% |
| 2026-05-11 | 63.20 | 63.50 | 61.86 | 62.83 | -0.96% | 1.93 | 1.77% |
| 2026-05-08 | 64.35 | 64.99 | 62.90 | 63.44 | -1.93% | 2.29 | 2.06% |
| 2026-05-07 | 63.18 | 65.16 | 62.47 | 64.69 | +3.42% | 2.96 | 2.63% |
| 2026-05-06 | 63.00 | 64.83 | 62.43 | 62.55 | +0.08% | 2.31 | 2.08% |
| 2026-04-30 | 63.38 | 63.70 | 61.68 | 62.50 | -2.11% | 1.56 | 1.44% |
| 2026-04-29 | 61.51 | 64.28 | 61.51 | 63.85 | +3.18% | 1.65 | 1.50% |
| 2026-04-28 | 61.30 | 62.36 | 60.70 | 61.88 | +0.32% | 1.73 | 1.61% |
| 2026-04-27 | 62.34 | 62.37 | 59.48 | 61.68 | -3.85% | 2.95 | 2.77% |
| 2026-04-24 | 64.00 | 64.48 | 62.54 | 64.15 | -0.22% | 1.92 | 1.73% |
| 2026-04-23 | 64.99 | 65.50 | 63.16 | 64.29 | -1.08% | 2.35 | 2.10% |
| 2026-04-22 | 66.00 | 66.50 | 64.50 | 64.99 | -1.44% | 2.18 | 1.92% |