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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 62.91 | 63.28 | 61.35 | 61.67 | -2.31% | 1.51 | 5.06% |
| 2025-08-18 | 63.84 | 63.84 | 61.77 | 63.13 | -1.07% | 3.71 | 12.32% |
| 2025-08-15 | 62.25 | 64.80 | 61.76 | 63.81 | +3.96% | 2.53 | 8.24% |
| 2025-08-14 | 62.33 | 63.17 | 61.38 | 61.38 | -1.00% | 2.56 | 8.56% |
| 2025-08-13 | 57.04 | 62.81 | 57.04 | 62.00 | +8.77% | 3.76 | 13.06% |
| 2025-08-12 | 57.18 | 57.29 | 56.43 | 57.00 | -0.38% | 0.73 | 2.68% |
| 2025-08-11 | 56.62 | 57.48 | 56.10 | 57.22 | +2.51% | 1.16 | 4.22% |
| 2025-08-08 | 56.58 | 56.66 | 55.62 | 55.82 | -1.34% | 0.84 | 3.12% |
| 2025-08-07 | 57.45 | 57.67 | 56.30 | 56.58 | -1.53% | 0.73 | 2.68% |
| 2025-08-06 | 57.39 | 58.47 | 57.07 | 57.46 | -0.10% | 0.94 | 3.37% |
| 2025-08-05 | 56.44 | 57.75 | 56.05 | 57.52 | +1.91% | 1.33 | 4.87% |
| 2025-08-04 | 54.53 | 57.43 | 54.08 | 56.44 | +3.18% | 1.62 | 5.98% |
| 2025-08-01 | 53.75 | 54.79 | 53.55 | 54.70 | +1.35% | 0.97 | 3.73% |
| 2025-07-31 | 55.40 | 55.73 | 53.54 | 53.97 | -2.53% | 1.60 | 6.12% |
| 2025-07-30 | 56.37 | 56.56 | 54.85 | 55.37 | -2.14% | 1.07 | 3.99% |
| 2025-07-29 | 57.03 | 57.66 | 56.17 | 56.58 | -1.12% | 1.25 | 4.57% |
| 2025-07-28 | 56.90 | 57.27 | 56.50 | 57.22 | +0.70% | 0.90 | 3.26% |
| 2025-07-25 | 56.87 | 57.50 | 56.67 | 56.82 | -0.28% | 0.97 | 3.52% |
| 2025-07-24 | 57.48 | 58.16 | 56.58 | 56.98 | -1.44% | 1.76 | 6.38% |
| 2025-07-23 | 58.57 | 58.74 | 57.81 | 57.81 | -1.70% | 1.32 | 4.71% |