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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 48.55 | 48.89 | 48.22 | 48.65 | +0.60% | 0.39 | 1.65% |
| 2025-05-23 | 48.23 | 49.38 | 48.22 | 48.36 | -0.16% | 0.51 | 2.11% |
| 2025-05-22 | 49.48 | 50.17 | 48.36 | 48.43 | -2.66% | 0.91 | 3.76% |
| 2025-05-21 | 49.91 | 50.10 | 49.40 | 49.76 | -0.44% | 0.63 | 2.58% |
| 2025-05-20 | 50.02 | 50.53 | 49.91 | 49.98 | -0.48% | 0.55 | 2.22% |
| 2025-05-19 | 50.75 | 51.00 | 49.71 | 50.22 | -0.92% | 0.50 | 2.02% |
| 2025-05-16 | 50.93 | 51.24 | 50.55 | 50.68 | -1.00% | 0.66 | 2.66% |
| 2025-05-15 | 49.53 | 51.49 | 48.89 | 51.19 | +3.12% | 1.43 | 5.74% |
| 2025-05-14 | 50.44 | 50.45 | 49.31 | 49.65 | -1.59% | 0.68 | 2.77% |
| 2025-05-13 | 52.07 | 52.33 | 49.97 | 50.45 | -1.01% | 1.44 | 5.78% |
| 2025-05-12 | 48.81 | 51.03 | 48.39 | 50.96 | +7.72% | 1.69 | 6.92% |
| 2025-05-09 | 47.01 | 47.58 | 46.74 | 47.31 | +0.46% | 0.66 | 2.84% |
| 2025-05-08 | 46.18 | 47.22 | 45.92 | 47.09 | +1.84% | 0.83 | 3.62% |
| 2025-05-07 | 46.83 | 47.61 | 45.87 | 46.24 | +0.23% | 1.10 | 4.81% |
| 2025-05-06 | 46.13 | 46.21 | 45.69 | 46.13 | +1.24% | 0.86 | 3.81% |