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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 68.77 | 68.89 | 66.91 | 68.23 | -1.02% | 1.79 | 5.49% |
| 2025-09-15 | 66.40 | 69.99 | 66.30 | 68.93 | +5.24% | 3.36 | 10.16% |
| 2025-09-12 | 68.00 | 68.59 | 65.42 | 65.50 | -3.51% | 2.35 | 7.37% |
| 2025-09-11 | 67.58 | 68.11 | 66.35 | 67.88 | -0.03% | 1.48 | 4.55% |
| 2025-09-10 | 66.78 | 67.96 | 66.11 | 67.90 | +0.52% | 1.75 | 5.41% |
| 2025-09-09 | 69.38 | 70.30 | 67.28 | 67.55 | -3.11% | 2.34 | 7.09% |
| 2025-09-08 | 72.31 | 72.33 | 69.40 | 69.72 | -3.58% | 3.82 | 11.33% |
| 2025-09-05 | 66.95 | 72.67 | 66.43 | 72.31 | +8.04% | 5.79 | 16.97% |
| 2025-09-04 | 69.00 | 70.46 | 66.08 | 66.93 | -0.71% | 2.85 | 8.71% |
| 2025-09-03 | 64.51 | 69.00 | 64.28 | 67.41 | +4.79% | 4.15 | 12.76% |
| 2025-09-02 | 65.58 | 66.08 | 63.08 | 64.33 | -2.77% | 1.99 | 6.45% |
| 2025-09-01 | 66.11 | 66.65 | 64.80 | 66.16 | -0.54% | 2.67 | 8.43% |
| 2025-08-29 | 64.98 | 67.28 | 64.77 | 66.52 | +2.89% | 3.14 | 9.86% |
| 2025-08-28 | 65.26 | 65.98 | 63.28 | 64.65 | -0.89% | 2.84 | 9.11% |
| 2025-08-27 | 60.17 | 69.27 | 60.01 | 65.23 | +8.43% | 6.17 | 19.74% |
| 2025-08-26 | 59.44 | 60.74 | 58.68 | 60.16 | +1.19% | 2.34 | 8.12% |
| 2025-08-25 | 60.84 | 61.25 | 58.58 | 59.45 | -5.23% | 4.75 | 16.49% |
| 2025-08-22 | 61.08 | 64.14 | 60.98 | 62.73 | +2.89% | 2.71 | 8.97% |
| 2025-08-21 | 61.12 | 61.55 | 60.40 | 60.97 | -0.21% | 1.28 | 4.38% |
| 2025-08-20 | 61.47 | 61.76 | 60.05 | 61.10 | -0.92% | 1.86 | 6.39% |