昊华能源
SH601101 前復權 MAIN
12.73
+0.14
(+1.11%)
今開
12.67
最高
12.94
最低
12.53
昨收
12.59
振幅
3.26%
成交量
1,386.2万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
12.90
MA10
13.05
MA20
13.30
MA60
12.58
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.67 | 12.94 | 12.53 | 12.73 | 1,386万 |
| 2 | 2026-09-29 | 12.80 | 12.95 | 12.27 | 12.59 | 2,010万 |
| 3 | 2026-09-28 | 12.93 | 13.14 | 12.54 | 12.89 | 1,560万 |
| 4 | 2026-09-24 | 13.08 | 13.37 | 12.99 | 13.06 | 1,086万 |
| 5 | 2026-09-23 | 13.40 | 13.66 | 13.20 | 13.25 | 1,313万 |
| 6 | 2026-09-22 | 13.30 | 13.70 | 13.15 | 13.58 | 1,963万 |
| 7 | 2026-09-21 | 12.82 | 13.57 | 12.70 | 13.50 | 2,314万 |
| 8 | 2026-09-18 | 12.87 | 13.04 | 12.80 | 12.92 | 1,518万 |
| 9 | 2026-09-17 | 12.95 | 13.11 | 12.82 | 12.93 | 1,373万 |
| 10 | 2026-09-16 | 13.18 | 13.30 | 12.99 | 13.06 | 1,853万 |
| 11 | 2026-09-15 | 13.12 | 13.33 | 13.05 | 13.13 | 1,757万 |
| 12 | 2026-09-14 | 13.23 | 13.39 | 12.98 | 13.03 | 1,814万 |