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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 63.76 | 64.00 | 62.62 | 63.08 | -1.33% | 0.94 | 1.95% |
| 2025-10-21 | 64.24 | 64.80 | 63.61 | 63.93 | +0.05% | 1.13 | 2.32% |
| 2025-10-20 | 65.83 | 66.20 | 63.67 | 63.90 | -1.57% | 1.49 | 3.01% |
| 2025-10-17 | 67.66 | 67.80 | 64.71 | 64.92 | -4.08% | 1.44 | 2.87% |
| 2025-10-16 | 70.35 | 70.49 | 67.44 | 67.68 | -4.24% | 1.46 | 2.79% |
| 2025-10-15 | 70.00 | 71.23 | 68.50 | 70.68 | +2.82% | 1.01 | 1.89% |
| 2025-10-14 | 73.10 | 73.35 | 68.50 | 68.74 | -5.65% | 1.67 | 3.09% |
| 2025-10-13 | 67.92 | 73.29 | 67.00 | 72.86 | -0.37% | 2.00 | 3.67% |
| 2025-10-10 | 74.90 | 75.95 | 73.00 | 73.13 | -2.83% | 1.45 | 2.57% |
| 2025-10-09 | 78.76 | 78.80 | 74.66 | 75.26 | -0.27% | 1.84 | 3.16% |
| 2025-09-30 | 77.20 | 77.20 | 74.80 | 75.46 | -1.86% | 1.84 | 3.19% |
| 2025-09-29 | 75.13 | 77.77 | 74.38 | 76.89 | +3.91% | 2.43 | 4.19% |
| 2025-09-26 | 72.41 | 77.90 | 72.40 | 74.00 | +1.68% | 2.84 | 4.92% |
| 2025-09-25 | 72.11 | 73.90 | 71.07 | 72.78 | +1.32% | 2.38 | 4.28% |
| 2025-09-24 | 66.47 | 72.22 | 66.02 | 71.83 | +7.55% | 3.18 | 5.91% |
| 2025-09-23 | 69.58 | 69.58 | 65.50 | 66.79 | -4.01% | 1.92 | 3.76% |
| 2025-09-22 | 68.50 | 70.87 | 68.00 | 69.58 | +1.58% | 1.10 | 2.08% |
| 2025-09-19 | 69.81 | 70.35 | 68.48 | 68.50 | -1.79% | 1.32 | 2.49% |
| 2025-09-18 | 71.58 | 72.48 | 68.65 | 69.75 | -3.78% | 2.30 | 6.74% |
| 2025-09-17 | 67.97 | 73.58 | 67.22 | 72.49 | +6.24% | 3.22 | 9.38% |