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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 57.30 | 57.66 | 56.62 | 56.64 | -1.36% | 0.50 | 1.16% |
| 2026-02-12 | 57.27 | 57.64 | 56.80 | 57.42 | +0.14% | 0.52 | 1.18% |
| 2026-02-11 | 57.80 | 57.98 | 57.30 | 57.34 | -0.95% | 0.70 | 1.60% |
| 2026-02-10 | 58.00 | 59.95 | 57.34 | 57.89 | -0.19% | 1.41 | 3.15% |
| 2026-02-09 | 57.67 | 58.85 | 57.01 | 58.00 | +1.93% | 0.98 | 2.20% |
| 2026-02-06 | 56.22 | 57.27 | 55.56 | 56.90 | +0.62% | 0.68 | 1.58% |
| 2026-02-05 | 58.04 | 58.70 | 56.10 | 56.55 | -3.10% | 1.14 | 2.63% |
| 2026-02-04 | 58.87 | 59.77 | 57.62 | 58.36 | -2.05% | 1.45 | 3.25% |
| 2026-02-03 | 56.67 | 60.06 | 56.57 | 59.58 | +5.77% | 1.73 | 3.89% |
| 2026-02-02 | 55.85 | 57.43 | 55.36 | 56.33 | -4.04% | 1.69 | 3.94% |
| 2026-01-30 | 59.39 | 60.08 | 57.85 | 58.70 | -1.16% | 0.81 | 1.80% |
| 2026-01-29 | 60.80 | 61.20 | 59.38 | 59.39 | -2.48% | 1.14 | 2.49% |
| 2026-01-28 | 61.89 | 62.30 | 60.80 | 60.90 | -2.37% | 0.88 | 1.89% |
| 2026-01-27 | 62.29 | 62.52 | 59.65 | 62.38 | +0.14% | 1.47 | 3.15% |
| 2026-01-26 | 64.23 | 64.58 | 62.10 | 62.29 | -2.88% | 1.91 | 3.97% |
| 2026-01-23 | 60.88 | 64.38 | 60.88 | 64.14 | +5.41% | 2.74 | 5.66% |
| 2026-01-22 | 61.50 | 61.90 | 60.72 | 60.85 | -0.96% | 0.91 | 1.95% |
| 2026-01-21 | 61.01 | 62.04 | 60.83 | 61.44 | +0.52% | 0.81 | 1.72% |
| 2026-01-20 | 62.59 | 62.87 | 60.61 | 61.12 | -2.35% | 1.13 | 2.41% |
| 2026-01-19 | 62.71 | 63.38 | 62.41 | 62.59 | -0.64% | 0.91 | 1.90% |