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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 48.18 | 49.50 | 47.86 | 49.25 | +2.80% | 1.01 | 4.30% |
| 2025-06-23 | 47.02 | 48.05 | 47.01 | 47.91 | +1.18% | 0.38 | 1.66% |
| 2025-06-20 | 47.68 | 48.77 | 47.21 | 47.35 | -1.04% | 0.58 | 2.51% |
| 2025-06-19 | 47.61 | 48.57 | 47.11 | 47.85 | +1.01% | 0.65 | 2.81% |
| 2025-06-18 | 47.46 | 47.61 | 46.98 | 47.37 | -0.19% | 0.30 | 1.30% |
| 2025-06-17 | 48.22 | 48.35 | 47.26 | 47.46 | -1.29% | 0.58 | 2.54% |
| 2025-06-16 | 47.83 | 48.41 | 47.63 | 48.08 | +0.17% | 0.42 | 1.82% |
| 2025-06-13 | 49.06 | 49.68 | 47.91 | 48.00 | -2.50% | 0.56 | 2.40% |
| 2025-06-12 | 48.00 | 49.80 | 47.34 | 49.23 | +2.65% | 0.94 | 3.99% |
| 2025-06-11 | 47.71 | 48.48 | 47.71 | 47.96 | +1.01% | 0.46 | 2.00% |
| 2025-06-10 | 48.74 | 49.07 | 47.30 | 47.48 | -2.18% | 0.72 | 3.11% |
| 2025-06-09 | 48.17 | 49.18 | 48.16 | 48.54 | +0.58% | 0.65 | 2.75% |
| 2025-06-06 | 48.61 | 48.75 | 48.08 | 48.26 | -0.08% | 0.30 | 1.31% |
| 2025-06-05 | 48.38 | 48.79 | 47.81 | 48.30 | -0.37% | 0.37 | 1.58% |
| 2025-06-04 | 47.75 | 48.50 | 47.65 | 48.48 | +1.19% | 0.49 | 2.09% |
| 2025-06-03 | 48.34 | 48.56 | 47.58 | 47.91 | -1.22% | 0.69 | 2.97% |
| 2025-05-30 | 48.80 | 49.25 | 48.41 | 48.50 | -1.10% | 0.48 | 2.03% |
| 2025-05-29 | 48.89 | 49.50 | 48.82 | 49.04 | +0.49% | 0.80 | 3.30% |
| 2025-05-28 | 48.83 | 49.04 | 48.11 | 48.80 | +0.27% | 0.42 | 1.74% |
| 2025-05-27 | 48.81 | 49.07 | 48.31 | 48.67 | +0.04% | 0.40 | 1.67% |