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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 55.50 | 55.87 | 54.50 | 55.33 | +2.31% | 0.68 | 1.62% |
| 2025-12-16 | 55.00 | 55.25 | 53.82 | 54.08 | -2.15% | 0.45 | 1.10% |
| 2025-12-15 | 55.26 | 55.88 | 55.05 | 55.27 | -0.23% | 0.39 | 0.92% |
| 2025-12-12 | 54.91 | 55.78 | 54.76 | 55.40 | +0.71% | 0.43 | 1.01% |
| 2025-12-11 | 56.43 | 56.50 | 54.88 | 55.01 | -1.96% | 0.64 | 1.50% |
| 2025-12-10 | 55.84 | 56.46 | 55.60 | 56.11 | -0.69% | 0.40 | 0.95% |
| 2025-12-09 | 56.47 | 56.94 | 56.08 | 56.50 | +0.25% | 0.56 | 1.30% |
| 2025-12-08 | 55.94 | 56.53 | 55.77 | 56.36 | +0.80% | 0.49 | 1.14% |
| 2025-12-05 | 55.40 | 55.91 | 54.88 | 55.91 | +0.96% | 0.43 | 1.01% |
| 2025-12-04 | 56.09 | 56.09 | 54.90 | 55.38 | -1.02% | 0.50 | 1.18% |
| 2025-12-03 | 56.65 | 56.94 | 55.67 | 55.95 | -1.15% | 0.48 | 1.13% |
| 2025-12-02 | 57.00 | 57.06 | 56.22 | 56.60 | -1.05% | 0.37 | 0.85% |
| 2025-12-01 | 57.26 | 57.45 | 56.51 | 57.20 | +0.09% | 0.62 | 1.42% |
| 2025-11-28 | 56.62 | 57.49 | 56.50 | 57.15 | +0.83% | 0.53 | 1.21% |
| 2025-11-27 | 55.85 | 57.25 | 55.78 | 56.68 | +1.21% | 0.75 | 1.73% |
| 2025-11-26 | 56.37 | 56.55 | 55.85 | 56.00 | -0.73% | 0.46 | 1.07% |
| 2025-11-25 | 56.46 | 56.66 | 56.01 | 56.41 | +0.82% | 0.63 | 1.47% |
| 2025-11-24 | 55.92 | 56.49 | 55.09 | 55.95 | +1.58% | 0.68 | 1.59% |
| 2025-11-21 | 57.06 | 57.34 | 54.30 | 55.08 | -4.21% | 1.35 | 3.18% |
| 2025-11-20 | 58.88 | 59.02 | 57.20 | 57.50 | -1.63% | 0.84 | 1.90% |