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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 62.67 | 63.57 | 62.30 | 62.99 | +1.11% | 1.46 | 3.04% |
| 2026-01-15 | 61.80 | 63.20 | 61.31 | 62.30 | +0.35% | 1.03 | 2.16% |
| 2026-01-14 | 62.40 | 63.92 | 61.30 | 62.08 | -1.26% | 2.05 | 4.30% |
| 2026-01-13 | 63.40 | 63.57 | 62.41 | 62.87 | -1.10% | 1.46 | 3.05% |
| 2026-01-12 | 64.00 | 64.46 | 62.20 | 63.57 | -0.69% | 2.55 | 5.31% |
| 2026-01-09 | 61.88 | 65.89 | 60.55 | 64.01 | +5.98% | 3.73 | 7.66% |
| 2026-01-08 | 60.00 | 60.77 | 59.79 | 60.40 | -0.12% | 1.07 | 2.33% |
| 2026-01-07 | 60.18 | 60.88 | 59.94 | 60.47 | -0.80% | 1.46 | 3.18% |
| 2026-01-06 | 59.49 | 61.59 | 58.87 | 60.96 | +2.75% | 1.91 | 4.16% |
| 2026-01-05 | 58.10 | 59.52 | 57.57 | 59.33 | +2.88% | 1.46 | 3.26% |
| 2025-12-31 | 58.78 | 59.00 | 57.55 | 57.67 | -1.84% | 1.05 | 2.38% |
| 2025-12-30 | 58.00 | 59.58 | 57.50 | 58.75 | 0.00% | 1.55 | 3.48% |
| 2025-12-29 | 58.79 | 59.99 | 58.09 | 58.75 | -2.49% | 2.64 | 5.89% |
| 2025-12-26 | 57.27 | 63.66 | 57.07 | 60.25 | +5.17% | 3.67 | 7.89% |
| 2025-12-25 | 57.11 | 57.36 | 56.36 | 57.29 | +0.24% | 0.66 | 1.52% |
| 2025-12-24 | 57.16 | 57.59 | 56.78 | 57.15 | +0.02% | 0.64 | 1.46% |
| 2025-12-23 | 56.51 | 57.85 | 56.30 | 57.14 | +1.13% | 0.84 | 1.92% |
| 2025-12-22 | 56.50 | 57.11 | 56.12 | 56.50 | +0.04% | 0.66 | 1.53% |
| 2025-12-19 | 55.55 | 56.94 | 55.55 | 56.48 | +1.77% | 0.72 | 1.68% |
| 2025-12-18 | 54.90 | 56.53 | 54.74 | 55.50 | +0.31% | 0.77 | 1.80% |