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 |
|---|
| 2025-12-12 | 7.30 | 7.21 | -0.12 | -1.64% | 7.21 | 7.38 | 100315 | 7307.27 | 0.70% |
| 2025-12-11 | 7.25 | 7.33 | 0.06 | 0.83% | 7.25 | 7.37 | 107663 | 7891.40 | 0.75% |
| 2025-12-10 | 7.23 | 7.27 | 0.09 | 1.25% | 7.18 | 7.32 | 97720 | 7103.09 | 0.68% |
| 2025-12-09 | 7.31 | 7.18 | -0.15 | -2.05% | 7.16 | 7.33 | 107935 | 7813.66 | 0.75% |
| 2025-12-08 | 7.46 | 7.33 | -0.13 | -1.74% | 7.28 | 7.46 | 116487 | 8549.33 | 0.81% |
| 2025-12-05 | 7.52 | 7.46 | -0.05 | -0.67% | 7.42 | 7.54 | 90672 | 6775.24 | 0.63% |
| 2025-12-04 | 7.55 | 7.51 | -0.08 | -1.05% | 7.48 | 7.58 | 73816 | 5560.52 | 0.51% |
| 2025-12-03 | 7.45 | 7.59 | 0.13 | 1.74% | 7.41 | 7.64 | 112548 | 8516.99 | 0.78% |
| 2025-12-02 | 7.43 | 7.46 | 0.06 | 0.81% | 7.39 | 7.52 | 93591 | 6989.07 | 0.65% |
| 2025-12-01 | 7.38 | 7.40 | 0.02 | 0.27% | 7.38 | 7.44 | 84371 | 6249.12 | 0.59% |
| 2025-11-28 | 7.34 | 7.38 | 0.03 | 0.41% | 7.30 | 7.39 | 64633 | 4752.25 | 0.45% |
| 2025-11-27 | 7.35 | 7.35 | 0.00 | 0.00% | 7.30 | 7.38 | 66534 | 4887.57 | 0.46% |
| 2025-11-26 | 7.38 | 7.35 | -0.03 | -0.41% | 7.32 | 7.43 | 68912 | 5079.26 | 0.48% |
| 2025-11-25 | 7.37 | 7.38 | 0.04 | 0.54% | 7.31 | 7.42 | 88020 | 6493.94 | 0.61% |
| 2025-11-24 | 7.42 | 7.34 | -0.07 | -0.94% | 7.33 | 7.49 | 107880 | 7971.70 | 0.75% |
| 2025-11-21 | 7.74 | 7.41 | -0.27 | -3.52% | 7.41 | 7.74 | 141609 | 10657.49 | 0.98% |
| 2025-11-20 | 7.81 | 7.68 | -0.13 | -1.66% | 7.67 | 7.82 | 75046 | 5818.68 | 0.52% |
| 2025-11-19 | 7.76 | 7.81 | 0.01 | 0.13% | 7.72 | 7.85 | 87980 | 6847.18 | 0.61% |
| 2025-11-18 | 8.06 | 7.80 | -0.28 | -3.47% | 7.77 | 8.07 | 145904 | 11437.50 | 1.01% |
| 2025-11-17 | 8.01 | 8.08 | 0.07 | 0.87% | 7.92 | 8.11 | 111848 | 8974.89 | 0.78% |
| 2025-11-14 | 8.10 | 8.01 | -0.15 | -1.84% | 8.01 | 8.20 | 110493 | 8928.52 | 0.77% |
| 2025-11-13 | 8.13 | 8.16 | 0.08 | 0.99% | 8.05 | 8.17 | 106728 | 8666.50 | 0.74% |
| 2025-11-12 | 8.13 | 8.08 | -0.04 | -0.49% | 8.05 | 8.19 | 101058 | 8199.40 | 0.70% |
| 2025-11-11 | 8.27 | 8.12 | -0.15 | -1.81% | 8.05 | 8.29 | 165132 | 13423.94 | 1.15% |
| 2025-11-10 | 8.17 | 8.27 | 0.10 | 1.22% | 8.17 | 8.42 | 205351 | 17079.20 | 1.43% |
| 2025-11-07 | 8.14 | 8.17 | 0.05 | 0.62% | 8.09 | 8.27 | 177125 | 14470.88 | 1.23% |
| 2025-11-06 | 8.06 | 8.12 | 0.11 | 1.37% | 7.95 | 8.22 | 247357 | 20098.46 | 1.72% |
| 2025-11-05 | 7.82 | 8.01 | 0.14 | 1.78% | 7.79 | 8.09 | 195094 | 15563.36 | 1.35% |
| 2025-11-04 | 7.93 | 7.87 | -0.04 | -0.51% | 7.84 | 7.97 | 145528 | 11492.62 | 1.01% |
| 2025-11-03 | 7.76 | 7.91 | 0.19 | 2.46% | 7.72 | 7.92 | 196242 | 15421.97 | 1.36% |
| 2025-10-31 | 7.81 | 7.72 | -0.05 | -0.64% | 7.70 | 7.81 | 114449 | 8862.80 | 0.79% |
| 2025-10-30 | 7.82 | 7.77 | -0.08 | -1.02% | 7.76 | 7.89 | 186887 | 14613.69 | 1.30% |
| 2025-10-29 | 7.76 | 7.85 | 0.09 | 1.16% | 7.65 | 7.86 | 169846 | 13203.02 | 1.18% |
| 2025-10-28 | 7.71 | 7.76 | -0.16 | -2.02% | 7.66 | 7.80 | 223884 | 17267.47 | 1.55% |
| 2025-10-27 | 7.80 | 7.92 | 0.07 | 0.89% | 7.70 | 8.06 | 280038 | 22195.33 | 1.94% |
| 2025-10-24 | 7.90 | 7.85 | -0.15 | -1.88% | 7.78 | 7.97 | 240286 | 18855.32 | 1.67% |
| 2025-10-23 | 7.85 | 8.00 | 0.16 | 2.04% | 7.84 | 8.05 | 307593 | 24564.21 | 2.14% |
| 2025-10-22 | 7.86 | 7.84 | -0.06 | -0.76% | 7.82 | 7.97 | 171547 | 13487.87 | 1.19% |
| 2025-10-21 | 7.93 | 7.90 | -0.11 | -1.37% | 7.78 | 7.96 | 305265 | 24047.20 | 2.12% |
| 2025-10-20 | 7.80 | 8.01 | 0.26 | 3.35% | 7.78 | 8.02 | 364030 | 28846.92 | 2.53% |
| 2025-10-17 | 7.80 | 7.75 | -0.08 | -1.02% | 7.72 | 7.95 | 228275 | 17870.13 | 1.59% |
| 2025-10-16 | 7.63 | 7.83 | 0.18 | 2.35% | 7.61 | 7.86 | 310444 | 24188.40 | 2.16% |
| 2025-10-15 | 7.63 | 7.65 | 0.02 | 0.26% | 7.56 | 7.68 | 201297 | 15363.84 | 1.40% |
| 2025-10-14 | 7.53 | 7.63 | 0.11 | 1.46% | 7.47 | 7.71 | 237412 | 18081.28 | 1.65% |
| 2025-10-13 | 7.42 | 7.52 | -0.03 | -0.40% | 7.33 | 7.55 | 182307 | 13573.72 | 1.27% |
| 2025-10-10 | 7.44 | 7.55 | 0.10 | 1.34% | 7.36 | 7.59 | 209744 | 15795.30 | 1.46% |
| 2025-10-09 | 7.28 | 7.45 | 0.17 | 2.34% | 7.24 | 7.46 | 160471 | 11839.46 | 1.11% |
| 2025-09-30 | 7.26 | 7.28 | 0.02 | 0.28% | 7.18 | 7.29 | 88199 | 6388.48 | 0.61% |
| 2025-09-29 | 7.24 | 7.26 | 0.00 | 0.00% | 7.11 | 7.28 | 108781 | 7827.92 | 0.76% |
| 2025-09-26 | 7.32 | 7.26 | -0.07 | -0.95% | 7.26 | 7.36 | 110605 | 8079.10 | 0.77% |
| 2025-09-25 | 7.35 | 7.33 | -0.04 | -0.54% | 7.26 | 7.38 | 101851 | 7441.62 | 0.71% |
| 2025-09-24 | 7.35 | 7.37 | -0.02 | -0.27% | 7.30 | 7.43 | 105782 | 7774.69 | 0.73% |
| 2025-09-23 | 7.32 | 7.39 | 0.05 | 0.68% | 7.23 | 7.40 | 132836 | 9722.99 | 0.92% |
| 2025-09-22 | 7.47 | 7.34 | -0.10 | -1.34% | 7.27 | 7.49 | 126921 | 9330.55 | 0.88% |
| 2025-09-19 | 7.29 | 7.44 | 0.18 | 2.48% | 7.21 | 7.45 | 179097 | 13195.21 | 1.24% |
| 2025-09-18 | 7.53 | 7.26 | -0.28 | -3.71% | 7.22 | 7.53 | 217916 | 15999.14 | 1.51% |
| 2025-09-17 | 7.35 | 7.54 | 0.17 | 2.31% | 7.35 | 7.57 | 239088 | 17900.83 | 1.66% |
| 2025-09-16 | 7.41 | 7.37 | 0.08 | 1.10% | 7.30 | 7.45 | 164197 | 12090.89 | 1.14% |
| 2025-09-15 | 7.25 | 7.29 | 0.05 | 0.69% | 7.18 | 7.30 | 127939 | 9280.26 | 0.89% |
| 2025-09-12 | 7.24 | 7.24 | 0.01 | 0.14% | 7.19 | 7.30 | 98493 | 7134.92 | 0.68% |
| 2025-09-11 | 7.22 | 7.23 | 0.02 | 0.28% | 7.16 | 7.24 | 78247 | 5632.28 | 0.54% |
| 2025-09-10 | 7.23 | 7.21 | -0.04 | -0.55% | 7.17 | 7.24 | 63077 | 4548.31 | 0.44% |
| 2025-09-09 | 7.26 | 7.25 | -0.01 | -0.14% | 7.20 | 7.29 | 80100 | 5799.70 | 0.56% |
| 2025-09-08 | 7.20 | 7.26 | 0.01 | 0.14% | 7.20 | 7.28 | 72141 | 5223.90 | 0.50% |
| 2025-09-05 | 7.17 | 7.25 | 0.10 | 1.40% | 7.11 | 7.28 | 109716 | 7874.65 | 0.76% |
| 2025-09-04 | 7.07 | 7.15 | 0.06 | 0.85% | 7.06 | 7.16 | 92768 | 6588.40 | 0.64% |
| 2025-09-03 | 7.21 | 7.09 | -0.12 | -1.66% | 7.07 | 7.23 | 109126 | 7769.14 | 0.76% |
| 2025-09-02 | 7.22 | 7.21 | 0.00 | 0.00% | 7.14 | 7.24 | 111919 | 8042.99 | 0.78% |
| 2025-09-01 | 7.30 | 7.21 | -0.07 | -0.96% | 7.18 | 7.32 | 177103 | 12808.55 | 1.23% |
| 2025-08-29 | 7.36 | 7.28 | -0.09 | -1.22% | 7.24 | 7.42 | 149796 | 10983.65 | 1.04% |
| 2025-08-28 | 7.37 | 7.37 | -0.03 | -0.41% | 7.23 | 7.45 | 137166 | 10087.05 | 0.95% |
| 2025-08-27 | 7.72 | 7.40 | -0.33 | -4.27% | 7.36 | 7.72 | 304524 | 22891.16 | 2.11% |
| 2025-08-26 | 7.71 | 7.73 | -0.05 | -0.64% | 7.63 | 7.75 | 161072 | 12389.13 | 1.12% |
| 2025-08-25 | 7.70 | 7.78 | 0.12 | 1.57% | 7.69 | 7.86 | 176629 | 13727.36 | 1.23% |
| 2025-08-22 | 7.68 | 7.66 | -0.04 | -0.52% | 7.57 | 7.68 | 126975 | 9673.76 | 0.88% |
| 2025-08-21 | 7.57 | 7.70 | 0.12 | 1.58% | 7.55 | 7.71 | 135483 | 10345.95 | 0.94% |
| 2025-08-20 | 7.52 | 7.58 | 0.06 | 0.80% | 7.47 | 7.58 | 78043 | 5876.14 | 0.54% |
| 2025-08-19 | 7.58 | 7.52 | -0.05 | -0.66% | 7.50 | 7.60 | 126028 | 9498.41 | 0.88% |
| 2025-08-18 | 7.78 | 7.57 | -0.15 | -1.94% | 7.55 | 7.85 | 193584 | 14774.18 | 1.34% |
| 2025-08-15 | 7.65 | 7.72 | 0.11 | 1.45% | 7.61 | 7.73 | 95371 | 7329.37 | 0.66% |
上证大盘股票行情在线 K线走势图
昊华能源(601101)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
