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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 58.48 | 59.59 | 57.68 | 58.81 | +0.56% | 1.98 | 7.00% |
| 2025-07-21 | 59.06 | 59.78 | 57.87 | 58.48 | -1.57% | 2.12 | 7.50% |
| 2025-07-18 | 57.50 | 59.48 | 56.64 | 59.41 | +5.17% | 3.63 | 12.89% |
| 2025-07-17 | 54.53 | 57.93 | 54.41 | 56.49 | +4.32% | 2.42 | 8.89% |
| 2025-07-16 | 54.00 | 54.25 | 53.32 | 54.15 | +0.17% | 0.89 | 3.43% |
| 2025-07-15 | 53.90 | 54.56 | 53.00 | 54.06 | +0.86% | 1.19 | 4.60% |
| 2025-07-14 | 53.03 | 54.26 | 52.80 | 53.60 | +1.02% | 0.74 | 2.86% |
| 2025-07-11 | 53.05 | 54.00 | 52.61 | 53.06 | -0.06% | 0.92 | 3.61% |
| 2025-07-10 | 52.78 | 53.42 | 52.55 | 53.09 | -0.06% | 0.84 | 3.30% |
| 2025-07-09 | 53.07 | 53.97 | 52.85 | 53.12 | -0.67% | 0.96 | 3.74% |
| 2025-07-08 | 50.70 | 55.15 | 50.70 | 53.48 | +5.21% | 2.01 | 7.85% |
| 2025-07-07 | 50.75 | 50.99 | 50.05 | 50.83 | +0.22% | 0.50 | 2.06% |
| 2025-07-04 | 51.75 | 51.96 | 50.60 | 50.72 | -2.54% | 0.78 | 3.16% |
| 2025-07-03 | 50.65 | 53.30 | 50.48 | 52.04 | +2.68% | 1.54 | 6.14% |
| 2025-07-02 | 50.60 | 51.11 | 50.36 | 50.68 | -0.47% | 0.47 | 1.93% |
| 2025-07-01 | 51.35 | 51.94 | 50.53 | 50.92 | -0.86% | 0.58 | 2.36% |
| 2025-06-30 | 51.75 | 51.98 | 50.86 | 51.36 | +0.08% | 0.89 | 3.61% |
| 2025-06-27 | 50.70 | 52.08 | 50.21 | 51.32 | +1.36% | 1.18 | 4.79% |
| 2025-06-26 | 50.68 | 52.47 | 50.34 | 50.63 | -0.10% | 0.97 | 3.93% |
| 2025-06-25 | 49.24 | 51.06 | 49.01 | 50.68 | +2.90% | 0.99 | 4.10% |