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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 66.31 | 66.51 | 65.08 | 65.94 | -1.20% | 1.90 | 1.65% |
| 2026-04-20 | 64.12 | 67.85 | 63.87 | 66.74 | +3.83% | 4.09 | 3.55% |
| 2026-04-17 | 64.07 | 65.59 | 64.05 | 64.28 | -0.51% | 2.23 | 1.98% |
| 2026-04-16 | 64.35 | 65.32 | 64.00 | 64.61 | +1.38% | 2.73 | 2.41% |
| 2026-04-15 | 66.25 | 66.25 | 63.50 | 63.73 | -3.99% | 3.22 | 2.87% |
| 2026-04-14 | 65.58 | 66.66 | 64.03 | 66.38 | +0.35% | 3.97 | 3.50% |
| 2026-04-13 | 65.60 | 66.89 | 65.01 | 66.15 | +0.84% | 4.02 | 3.49% |
| 2026-04-10 | 65.21 | 67.14 | 64.48 | 65.60 | +2.56% | 5.07 | 4.42% |
| 2026-04-09 | 64.51 | 65.47 | 63.54 | 63.96 | -1.69% | 2.83 | 2.52% |
| 2026-04-08 | 65.04 | 65.78 | 64.51 | 65.06 | +0.40% | 3.91 | 3.45% |
| 2026-04-07 | 63.52 | 66.88 | 63.00 | 64.80 | +2.13% | 2.92 | 2.59% |
| 2026-04-03 | 66.60 | 67.60 | 63.36 | 63.45 | -4.60% | 2.93 | 2.60% |
| 2026-04-02 | 69.01 | 69.66 | 66.13 | 66.51 | -4.67% | 4.04 | 3.42% |
| 2026-04-01 | 71.97 | 72.99 | 68.75 | 69.77 | -2.28% | 4.78 | 3.92% |
| 2026-03-31 | 74.22 | 75.18 | 71.00 | 71.40 | -4.57% | 6.05 | 4.79% |
| 2026-03-30 | 78.93 | 82.93 | 74.60 | 74.82 | -1.91% | 8.84 | 6.58% |
| 2026-03-27 | 70.30 | 82.66 | 70.20 | 76.28 | +6.45% | 11.30 | 8.39% |
| 2026-03-26 | 67.59 | 74.73 | 67.00 | 71.66 | +5.96% | 8.91 | 7.14% |
| 2026-03-25 | 68.42 | 68.88 | 66.80 | 67.63 | -2.47% | 5.75 | 4.88% |
| 2026-03-24 | 71.26 | 72.31 | 67.28 | 69.34 | -2.63% | 6.36 | 5.27% |