昊华能源(601101)股票行情
昊华能源(601101)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 7.25 | 7.33 | 0.05 | 0.69% | 7.22 | 7.34 | 110412 | 8061.73 | 0.77% |
| 2025-07-31 | 7.52 | 7.28 | -0.33 | -4.34% | 7.18 | 7.59 | 286542 | 20920.63 | 1.99% |
| 2025-07-30 | 7.68 | 7.61 | -0.06 | -0.78% | 7.56 | 7.79 | 190331 | 14625.45 | 1.32% |
| 2025-07-29 | 7.46 | 7.67 | 0.16 | 2.13% | 7.42 | 7.71 | 177525 | 13407.04 | 1.23% |
| 2025-07-28 | 7.60 | 7.51 | -0.28 | -3.59% | 7.48 | 7.69 | 183551 | 13857.46 | 1.27% |
| 2025-07-25 | 7.92 | 7.79 | -0.10 | -1.27% | 7.76 | 8.09 | 236618 | 18677.38 | 1.64% |
| 2025-07-24 | 7.75 | 7.89 | 0.10 | 1.28% | 7.65 | 7.95 | 308320 | 24047.14 | 2.14% |
| 2025-07-23 | 8.21 | 7.79 | -0.09 | -1.14% | 7.77 | 8.23 | 701611 | 55833.19 | 4.87% |
| 2025-07-22 | 7.19 | 7.88 | 0.72 | 10.06% | 7.12 | 7.88 | 710808 | 54622.79 | 4.94% |
| 2025-07-21 | 7.03 | 7.16 | 0.14 | 1.99% | 7.02 | 7.20 | 197953 | 14125.20 | 1.37% |
| 2025-07-18 | 6.99 | 7.02 | 0.06 | 0.86% | 6.98 | 7.08 | 99987 | 7038.25 | 0.69% |
| 2025-07-17 | 6.92 | 6.96 | 0.05 | 0.72% | 6.91 | 6.99 | 70134 | 4870.38 | 0.49% |
| 2025-07-16 | 6.92 | 6.91 | 0.00 | 0.00% | 6.87 | 6.95 | 82644 | 5705.05 | 0.57% |
| 2025-07-15 | 7.12 | 6.91 | -0.19 | -2.68% | 6.90 | 7.14 | 154062 | 10764.70 | 1.07% |
| 2025-07-14 | 7.10 | 7.10 | -0.01 | -0.14% | 7.08 | 7.20 | 136439 | 9729.54 | 0.95% |
| 2025-07-11 | 7.11 | 7.11 | -0.04 | -0.56% | 7.05 | 7.15 | 183681 | 13050.36 | 1.28% |
| 2025-07-10 | 7.58 | 7.61 | 0.03 | 0.40% | 7.54 | 7.65 | 208230 | 15811.61 | 1.45% |
| 2025-07-09 | 7.56 | 7.58 | 0.01 | 0.13% | 7.53 | 7.64 | 108187 | 8194.78 | 0.75% |
| 2025-07-08 | 7.61 | 7.57 | -0.01 | -0.13% | 7.48 | 7.65 | 130923 | 9878.62 | 0.91% |
| 2025-07-07 | 7.65 | 7.58 | 0.06 | 0.80% | 7.54 | 7.67 | 188798 | 14338.52 | 1.31% |
| 2025-07-04 | 7.38 | 7.52 | 0.14 | 1.90% | 7.38 | 7.53 | 179372 | 13415.46 | 1.25% |
| 2025-07-03 | 7.41 | 7.38 | -0.05 | -0.67% | 7.35 | 7.50 | 125475 | 9295.35 | 0.87% |
| 2025-07-02 | 7.24 | 7.43 | 0.18 | 2.48% | 7.22 | 7.43 | 205691 | 15097.66 | 1.43% |
| 2025-07-01 | 7.25 | 7.25 | 0.01 | 0.14% | 7.20 | 7.25 | 67259 | 4860.97 | 0.47% |
| 2025-06-30 | 7.28 | 7.24 | -0.01 | -0.14% | 7.21 | 7.28 | 88276 | 6384.27 | 0.61% |
| 2025-06-27 | 7.25 | 7.25 | 0.02 | 0.28% | 7.23 | 7.31 | 128628 | 9345.33 | 0.89% |
| 2025-06-26 | 7.27 | 7.23 | -0.03 | -0.41% | 7.22 | 7.32 | 73904 | 5364.38 | 0.51% |
| 2025-06-25 | 7.28 | 7.26 | -0.02 | -0.27% | 7.23 | 7.29 | 79047 | 5734.19 | 0.55% |
| 2025-06-24 | 7.30 | 7.28 | -0.02 | -0.27% | 7.20 | 7.30 | 95857 | 6957.58 | 0.67% |
| 2025-06-23 | 7.23 | 7.30 | 0.07 | 0.97% | 7.18 | 7.31 | 103155 | 7493.74 | 0.72% |
| 2025-06-20 | 7.18 | 7.23 | 0.03 | 0.42% | 7.18 | 7.28 | 71276 | 5161.08 | 0.49% |
| 2025-06-19 | 7.29 | 7.20 | -0.09 | -1.23% | 7.15 | 7.29 | 87130 | 6275.76 | 0.61% |
| 2025-06-18 | 7.35 | 7.29 | -0.04 | -0.55% | 7.21 | 7.36 | 80257 | 5836.20 | 0.56% |
| 2025-06-17 | 7.29 | 7.33 | 0.05 | 0.69% | 7.21 | 7.34 | 113196 | 8255.72 | 0.79% |
| 2025-06-16 | 7.25 | 7.28 | 0.07 | 0.97% | 7.23 | 7.31 | 111825 | 8127.47 | 0.78% |
| 2025-06-13 | 7.27 | 7.21 | -0.02 | -0.28% | 7.19 | 7.30 | 141614 | 10260.19 | 0.98% |
| 2025-06-12 | 7.29 | 7.23 | -0.06 | -0.82% | 7.22 | 7.30 | 87822 | 6368.73 | 0.61% |
| 2025-06-11 | 7.24 | 7.29 | 0.05 | 0.69% | 7.23 | 7.37 | 108789 | 7944.84 | 0.76% |
| 2025-06-10 | 7.28 | 7.24 | -0.03 | -0.41% | 7.21 | 7.33 | 96597 | 7024.25 | 0.67% |
| 2025-06-09 | 7.26 | 7.27 | 0.03 | 0.41% | 7.21 | 7.33 | 98699 | 7182.21 | 0.69% |
| 2025-06-06 | 7.24 | 7.24 | 0.04 | 0.56% | 7.18 | 7.32 | 104312 | 7570.33 | 0.72% |
| 2025-06-05 | 7.25 | 7.20 | -0.06 | -0.83% | 7.17 | 7.29 | 71996 | 5194.51 | 0.50% |
| 2025-06-04 | 7.20 | 7.26 | 0.09 | 1.26% | 7.15 | 7.27 | 89284 | 6438.04 | 0.62% |
| 2025-06-03 | 7.31 | 7.17 | -0.14 | -1.92% | 7.16 | 7.31 | 120125 | 8644.70 | 0.83% |
| 2025-05-30 | 7.26 | 7.31 | 0.04 | 0.55% | 7.24 | 7.37 | 85626 | 6249.05 | 0.59% |
| 2025-05-29 | 7.30 | 7.27 | 0.00 | 0.00% | 7.26 | 7.38 | 97345 | 7119.68 | 0.68% |
| 2025-05-28 | 7.23 | 7.27 | 0.02 | 0.28% | 7.19 | 7.28 | 69877 | 5057.97 | 0.49% |
| 2025-05-27 | 7.37 | 7.25 | -0.11 | -1.49% | 7.12 | 7.39 | 126889 | 9141.67 | 0.88% |
| 2025-05-26 | 7.48 | 7.36 | -0.11 | -1.47% | 7.32 | 7.49 | 103953 | 7682.65 | 0.72% |
| 2025-05-23 | 7.40 | 7.47 | 0.12 | 1.63% | 7.36 | 7.50 | 124451 | 9252.81 | 0.86% |
| 2025-05-22 | 7.40 | 7.35 | -0.08 | -1.08% | 7.35 | 7.46 | 69876 | 5168.94 | 0.49% |
| 2025-05-21 | 7.29 | 7.43 | 0.19 | 2.62% | 7.24 | 7.55 | 169742 | 12622.58 | 1.18% |
| 2025-05-20 | 7.29 | 7.24 | -0.03 | -0.41% | 7.21 | 7.30 | 47500 | 3440.58 | 0.33% |
| 2025-05-19 | 7.24 | 7.27 | 0.03 | 0.41% | 7.20 | 7.31 | 48625 | 3534.81 | 0.34% |
| 2025-05-16 | 7.33 | 7.24 | -0.10 | -1.36% | 7.23 | 7.39 | 88527 | 6440.66 | 0.61% |
| 2025-05-15 | 7.36 | 7.34 | -0.02 | -0.27% | 7.31 | 7.49 | 120003 | 8881.43 | 0.83% |
| 2025-05-14 | 7.26 | 7.36 | 0.15 | 2.08% | 7.21 | 7.39 | 140517 | 10277.21 | 0.98% |
| 2025-05-13 | 7.22 | 7.21 | 0.02 | 0.28% | 7.18 | 7.34 | 129161 | 9380.71 | 0.90% |
| 2025-05-12 | 7.20 | 7.19 | 0.01 | 0.14% | 7.15 | 7.21 | 52704 | 3782.22 | 0.37% |
| 2025-05-09 | 7.18 | 7.18 | 0.02 | 0.28% | 7.15 | 7.20 | 46255 | 3316.72 | 0.32% |
| 2025-05-08 | 7.19 | 7.16 | -0.04 | -0.56% | 7.15 | 7.20 | 61248 | 4392.18 | 0.43% |
| 2025-05-07 | 7.23 | 7.20 | 0.02 | 0.28% | 7.17 | 7.24 | 75756 | 5455.19 | 0.53% |
| 2025-05-06 | 7.24 | 7.18 | -0.04 | -0.55% | 7.13 | 7.28 | 97066 | 6957.84 | 0.67% |
| 2025-04-30 | 7.10 | 7.22 | 0.11 | 1.55% | 7.08 | 7.32 | 130112 | 9391.16 | 0.90% |
| 2025-04-29 | 7.02 | 7.11 | 0.13 | 1.86% | 6.99 | 7.18 | 91077 | 6475.55 | 0.63% |
| 2025-04-28 | 7.08 | 6.98 | -0.10 | -1.41% | 6.90 | 7.08 | 74438 | 5186.89 | 0.52% |
| 2025-04-25 | 7.07 | 7.08 | -0.01 | -0.14% | 7.00 | 7.11 | 51913 | 3667.70 | 0.36% |
| 2025-04-24 | 6.96 | 7.09 | 0.11 | 1.58% | 6.95 | 7.14 | 87576 | 6190.77 | 0.61% |
| 2025-04-23 | 6.99 | 6.98 | 0.00 | 0.00% | 6.96 | 7.04 | 53635 | 3751.32 | 0.37% |
| 2025-04-22 | 6.99 | 6.98 | -0.01 | -0.14% | 6.97 | 7.04 | 52719 | 3684.76 | 0.37% |
| 2025-04-21 | 7.00 | 6.99 | 0.00 | 0.00% | 6.98 | 7.05 | 51600 | 3616.68 | 0.36% |
| 2025-04-18 | 7.02 | 6.99 | -0.03 | -0.43% | 6.96 | 7.05 | 41435 | 2901.91 | 0.29% |
| 2025-04-17 | 6.97 | 7.02 | 0.00 | 0.00% | 6.97 | 7.06 | 39121 | 2750.27 | 0.27% |
| 2025-04-16 | 7.03 | 7.02 | -0.04 | -0.57% | 6.91 | 7.07 | 66381 | 4634.44 | 0.46% |
| 2025-04-15 | 6.99 | 7.06 | 0.03 | 0.43% | 6.93 | 7.07 | 73517 | 5147.07 | 0.51% |
| 2025-04-14 | 6.87 | 7.03 | 0.17 | 2.48% | 6.87 | 7.07 | 104334 | 7269.24 | 0.72% |
| 2025-04-11 | 6.85 | 6.86 | 0.00 | 0.00% | 6.80 | 6.91 | 66879 | 4580.64 | 0.46% |
| 2025-04-10 | 6.85 | 6.86 | 0.07 | 1.03% | 6.78 | 6.94 | 112900 | 7757.91 | 0.78% |
| 2025-04-09 | 6.80 | 6.79 | -0.06 | -0.88% | 6.60 | 6.82 | 124731 | 8386.77 | 0.87% |
| 2025-04-08 | 6.64 | 6.85 | 0.21 | 3.16% | 6.64 | 6.91 | 142499 | 9713.47 | 0.99% |
上证大盘股票行情在线 K线走势图
