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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 67.79 | 73.97 | 67.79 | 71.21 | +2.18% | 8.32 | 6.65% |
| 2026-03-20 | 61.45 | 72.00 | 61.09 | 69.69 | +13.48% | 9.55 | 8.08% |
| 2026-03-19 | 62.69 | 64.35 | 61.00 | 61.41 | +3.00% | 3.26 | 3.01% |
| 2026-03-18 | 60.10 | 60.70 | 58.79 | 59.62 | -0.96% | 1.59 | 3.50% |
| 2026-03-17 | 61.87 | 62.79 | 60.01 | 60.20 | -2.70% | 1.96 | 4.20% |
| 2026-03-16 | 62.60 | 64.20 | 61.60 | 61.87 | -1.28% | 2.79 | 5.81% |
| 2026-03-13 | 64.88 | 65.88 | 62.31 | 62.67 | -4.39% | 3.56 | 7.33% |
| 2026-03-12 | 63.89 | 66.32 | 63.89 | 65.55 | +2.60% | 4.98 | 9.99% |
| 2026-03-11 | 60.20 | 64.38 | 59.40 | 63.89 | +6.79% | 5.49 | 11.47% |
| 2026-03-10 | 59.54 | 59.86 | 59.07 | 59.83 | +0.05% | 1.82 | 4.01% |
| 2026-03-09 | 58.74 | 60.68 | 58.16 | 59.80 | +1.18% | 2.97 | 6.52% |
| 2026-03-06 | 57.41 | 59.86 | 57.30 | 59.10 | +2.25% | 1.68 | 3.73% |
| 2026-03-05 | 58.95 | 59.48 | 57.56 | 57.80 | -1.47% | 1.67 | 3.76% |
| 2026-03-04 | 58.01 | 60.88 | 58.01 | 58.66 | +0.07% | 2.29 | 5.04% |
| 2026-03-03 | 56.50 | 61.49 | 56.50 | 58.62 | +4.66% | 3.73 | 8.22% |
| 2026-03-02 | 56.73 | 57.40 | 55.70 | 56.01 | -2.29% | 0.90 | 2.09% |
| 2026-02-27 | 56.95 | 57.37 | 56.70 | 57.32 | +0.21% | 0.61 | 1.40% |
| 2026-02-26 | 58.00 | 58.17 | 56.71 | 57.20 | -1.19% | 0.85 | 1.94% |
| 2026-02-25 | 57.00 | 58.06 | 57.00 | 57.89 | +1.56% | 0.81 | 1.85% |
| 2026-02-24 | 57.46 | 57.57 | 56.65 | 57.00 | +0.64% | 0.50 | 1.15% |