| 股票名称 | 代码 601101 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 昊华能源 | 2025-11-17 一 | 8.01 | 8.01 | 8.08 | 8.11 | 7.92 | 0.87% | 0.78% | 111848 | 8975万 | 116.35 | 116.35 | 24.68 | | 2 | 昊华能源 | 2025-11-18 二 | 8.06 | 8.08 | 7.80 | 8.07 | 7.77 | -3.47% | 1.01% | 145904 | 11437万 | 112.32 | 112.32 | 23.83 | | 3 | 昊华能源 | 2025-11-19 三 | 7.76 | 7.80 | 7.81 | 7.85 | 7.72 | 0.13% | 0.61% | 87980 | 6847万 | 112.46 | 112.46 | 23.86 | | 4 | 昊华能源 | 2025-11-20 四 | 7.81 | 7.81 | 7.68 | 7.82 | 7.67 | -1.66% | 0.52% | 75046 | 5819万 | 110.59 | 110.59 | 23.46 | | 5 | 昊华能源 | 2025-11-21 五 | 7.74 | 7.68 | 7.41 | 7.74 | 7.41 | -3.52% | 0.98% | 141609 | 10657万 | 106.7 | 106.7 | 22.64 | | 6 | 昊华能源 | 2025-11-24 一 | 7.42 | 7.41 | 7.34 | 7.49 | 7.33 | -0.94% | 0.75% | 107880 | 7972万 | 105.7 | 105.7 | 22.42 | | 7 | 昊华能源 | 2025-11-25 二 | 7.37 | 7.34 | 7.38 | 7.42 | 7.31 | 0.54% | 0.61% | 88020 | 6494万 | 106.27 | 106.27 | 22.55 | | 8 | 昊华能源 | 2025-11-26 三 | 7.38 | 7.38 | 7.35 | 7.43 | 7.32 | -0.41% | 0.48% | 68912 | 5079万 | 105.84 | 105.84 | 22.45 | | 9 | 昊华能源 | 2025-11-27 四 | 7.35 | 7.35 | 7.35 | 7.38 | 7.30 | 0.00% | 0.46% | 66534 | 4888万 | 105.84 | 105.84 | 22.45 | | 10 | 昊华能源 | 2025-11-28 五 | 7.34 | 7.35 | 7.38 | 7.39 | 7.30 | 0.41% | 0.45% | 64633 | 4752万 | 106.27 | 106.27 | 22.55 | | 11 | 昊华能源 | 2025-12-01 一 | 7.38 | 7.38 | 7.40 | 7.44 | 7.38 | 0.27% | 0.59% | 84371 | 6249万 | 106.56 | 106.56 | 22.61 | | 12 | 昊华能源 | 2025-12-02 二 | 7.43 | 7.40 | 7.46 | 7.52 | 7.39 | 0.81% | 0.65% | 93591 | 6989万 | 107.42 | 107.42 | 22.79 | | 13 | 昊华能源 | 2025-12-03 三 | 7.45 | 7.46 | 7.59 | 7.64 | 7.41 | 1.74% | 0.78% | 112548 | 8517万 | 109.3 | 109.3 | 23.19 | | 14 | 昊华能源 | 2025-12-04 四 | 7.55 | 7.59 | 7.51 | 7.58 | 7.48 | -1.05% | 0.51% | 73816 | 5561万 | 108.14 | 108.14 | 22.94 | | 15 | 昊华能源 | 2025-12-05 五 | 7.52 | 7.51 | 7.46 | 7.54 | 7.42 | -0.67% | 0.63% | 90672 | 6775万 | 107.42 | 107.42 | 22.79 | | 16 | 昊华能源 | 2025-12-08 一 | 7.46 | 7.46 | 7.33 | 7.46 | 7.28 | -1.74% | 0.81% | 116487 | 8549万 | 105.55 | 105.55 | 22.39 | | 17 | 昊华能源 | 2025-12-09 二 | 7.31 | 7.33 | 7.18 | 7.33 | 7.16 | -2.05% | 0.75% | 107935 | 7814万 | 103.39 | 103.39 | 21.93 | | 18 | 昊华能源 | 2025-12-10 三 | 7.23 | 7.18 | 7.27 | 7.32 | 7.18 | 1.25% | 0.68% | 97720 | 7103万 | 104.69 | 104.69 | 22.21 | | 19 | 昊华能源 | 2025-12-11 四 | 7.25 | 7.27 | 7.33 | 7.37 | 7.25 | 0.83% | 0.75% | 107663 | 7891万 | 105.55 | 105.55 | 22.39 | | 20 | 昊华能源 | 2025-12-12 五 | 7.30 | 7.33 | 7.21 | 7.38 | 7.21 | -1.64% | 0.70% | 100315 | 7307万 | 103.82 | 103.82 | 22.03 | | 21 | 昊华能源 | 2025-12-15 一 | 7.23 | 7.21 | 7.38 | 7.45 | 7.23 | 2.36% | 0.79% | 114462 | 8457万 | 106.27 | 106.27 | 22.55 | | 22 | 昊华能源 | 2025-12-16 二 | 7.35 | 7.38 | 7.25 | 7.37 | 7.22 | -1.76% | 0.47% | 67395 | 4894万 | 104.4 | 104.4 | 22.15 | | 23 | 昊华能源 | 2025-12-17 三 | 7.22 | 7.25 | 7.26 | 7.30 | 7.18 | 0.14% | 0.44% | 62947 | 4552万 | 104.54 | 104.54 | 22.18 | | 24 | 昊华能源 | 2025-12-18 四 | 7.27 | 7.26 | 7.37 | 7.39 | 7.27 | 1.52% | 0.47% | 67148 | 4924万 | 106.13 | 106.13 | 22.52 | | 25 | 昊华能源 | 2025-12-19 五 | 7.32 | 7.37 | 7.37 | 7.38 | 7.26 | 0.00% | 0.41% | 58741 | 4309万 | 106.13 | 106.13 | 22.52 | | 26 | 昊华能源 | 2025-12-22 一 | 7.35 | 7.37 | 7.32 | 7.39 | 7.31 | -0.68% | 0.42% | 59809 | 4393万 | 105.41 | 105.41 | 22.36 | | 27 | 昊华能源 | 2025-12-23 二 | 7.30 | 7.32 | 7.26 | 7.35 | 7.23 | -0.82% | 0.49% | 71120 | 5180万 | 104.54 | 104.54 | 22.18 | | 28 | 昊华能源 | 2025-12-24 三 | 7.26 | 7.26 | 7.26 | 7.28 | 7.20 | 0.00% | 0.42% | 59852 | 4333万 | 104.54 | 104.54 | 22.18 | | 29 | 昊华能源 | 2025-12-25 四 | 7.26 | 7.26 | 7.27 | 7.28 | 7.22 | 0.14% | 0.35% | 49892 | 3621万 | 104.69 | 104.69 | 22.21 | | 30 | 昊华能源 | 2025-12-26 五 | 7.25 | 7.27 | 7.27 | 7.30 | 7.24 | 0.00% | 0.49% | 70384 | 5121万 | 104.69 | 104.69 | 22.21 | | 31 | 昊华能源 | 2025-12-29 一 | 7.25 | 7.27 | 7.31 | 7.40 | 7.25 | 0.55% | 0.54% | 77591 | 5692万 | 105.26 | 105.26 | 22.33 | | 32 | 昊华能源 | 2025-12-30 二 | 7.30 | 7.31 | 7.26 | 7.35 | 7.25 | -0.68% | 0.41% | 59720 | 4358万 | 104.54 | 104.54 | 22.18 | | 33 | 昊华能源 | 2025-12-31 三 | 7.26 | 7.26 | 7.16 | 7.31 | 7.16 | -1.38% | 0.52% | 75213 | 5430万 | 103.1 | 103.1 | 21.87 | | 34 | 昊华能源 | 2026-01-05 一 | 7.19 | 7.16 | 7.21 | 7.25 | 7.18 | 0.70% | 0.48% | 68853 | 4969万 | 103.82 | 103.82 | 22.03 | | 35 | 昊华能源 | 2026-01-06 二 | 7.24 | 7.21 | 7.26 | 7.27 | 7.18 | 0.69% | 0.84% | 121061 | 8759万 | 104.54 | 104.54 | 22.18 | | 36 | 昊华能源 | 2026-01-07 三 | 7.30 | 7.26 | 7.48 | 7.51 | 7.26 | 3.03% | 1.52% | 219129 | 16193万 | 107.71 | 107.71 | 22.85 | | 37 | 昊华能源 | 2026-01-08 四 | 7.53 | 7.48 | 7.49 | 7.57 | 7.43 | 0.13% | 1.09% | 156919 | 11763万 | 107.86 | 107.86 | 22.88 | | 38 | 昊华能源 | 2026-01-09 五 | 7.46 | 7.49 | 7.56 | 7.59 | 7.45 | 0.93% | 0.97% | 139057 | 10485万 | 108.86 | 108.86 | 23.1 | | 39 | 昊华能源 | 2026-01-12 一 | 7.56 | 7.56 | 7.52 | 7.65 | 7.48 | -0.53% | 0.94% | 134748 | 10142万 | 108.29 | 108.29 | 22.97 | | 40 | 昊华能源 | 2026-01-13 二 | 7.53 | 7.52 | 7.50 | 7.54 | 7.46 | -0.27% | 0.72% | 103550 | 7763万 | 108 | 108 | 22.91 | | 41 | 昊华能源 | 2026-01-14 三 | 7.49 | 7.50 | 7.39 | 7.51 | 7.36 | -1.47% | 0.82% | 117853 | 8774万 | 106.42 | 106.42 | 22.58 | | 42 | 昊华能源 | 2026-01-15 四 | 7.40 | 7.39 | 7.43 | 7.44 | 7.35 | 0.54% | 0.45% | 64479 | 4779万 | 106.99 | 106.99 | 22.7 | | 43 | 昊华能源 | 2026-01-16 五 | 7.45 | 7.43 | 7.39 | 7.47 | 7.34 | -0.54% | 0.50% | 72562 | 5372万 | 106.42 | 106.42 | 22.58 | | 44 | 昊华能源 | 2026-01-19 一 | 7.39 | 7.39 | 7.46 | 7.47 | 7.37 | 0.95% | 0.57% | 82741 | 6154万 | 107.42 | 107.42 | 22.79 | | 45 | 昊华能源 | 2026-01-20 二 | 7.45 | 7.46 | 7.54 | 7.55 | 7.41 | 1.07% | 0.71% | 102222 | 7655万 | 108.58 | 108.58 | 23.03 | | 46 | 昊华能源 | 2026-01-21 三 | 7.51 | 7.54 | 7.50 | 7.51 | 7.41 | -0.53% | 0.66% | 94386 | 7042万 | 108 | 108 | 22.91 | | 47 | 昊华能源 | 2026-01-22 四 | 7.49 | 7.50 | 7.61 | 7.65 | 7.46 | 1.47% | 0.76% | 110035 | 8335万 | 109.58 | 109.58 | 23.25 | | 48 | 昊华能源 | 2026-01-23 五 | 7.59 | 7.61 | 7.63 | 7.70 | 7.57 | 0.26% | 0.81% | 117274 | 8958万 | 109.87 | 109.87 | 23.31 | | 49 | 昊华能源 | 2026-01-26 一 | 7.63 | 7.63 | 7.79 | 7.80 | 7.58 | 2.10% | 1.18% | 169304 | 13045万 | 112.18 | 112.18 | 23.8 | | 50 | 昊华能源 | 2026-01-27 二 | 7.77 | 7.79 | 7.60 | 7.77 | 7.52 | -2.44% | 0.96% | 137813 | 10482万 | 109.44 | 109.44 | 23.22 | | 51 | 昊华能源 | 2026-01-28 三 | 7.62 | 7.60 | 8.03 | 8.14 | 7.60 | 5.66% | 2.10% | 303049 | 23984万 | 115.63 | 115.63 | 24.53 | | 52 | 昊华能源 | 2026-01-29 四 | 7.92 | 8.03 | 8.04 | 8.17 | 7.87 | 0.12% | 1.95% | 280542 | 22531万 | 115.78 | 115.78 | 24.56 | | 53 | 昊华能源 | 2026-01-30 五 | 8.03 | 8.04 | 8.03 | 8.24 | 7.94 | -0.12% | 1.90% | 273721 | 22081万 | 115.63 | 115.63 | 24.53 | | 54 | 昊华能源 | 2026-02-02 一 | 7.96 | 8.03 | 7.65 | 7.99 | 7.60 | -4.73% | 1.61% | 231562 | 18047万 | 110.16 | 110.16 | 23.37 | | 55 | 昊华能源 | 2026-02-03 二 | 7.69 | 7.65 | 7.53 | 7.75 | 7.46 | -1.57% | 1.18% | 170607 | 12918万 | 108.43 | 108.43 | 23 | | 56 | 昊华能源 | 2026-02-04 三 | 7.57 | 7.53 | 8.11 | 8.13 | 7.53 | 7.70% | 2.47% | 355937 | 28247万 | 116.78 | 116.78 | 24.78 | | 57 | 昊华能源 | 2026-02-05 四 | 7.87 | 8.11 | 7.74 | 7.90 | 7.67 | -4.56% | 1.68% | 242025 | 18788万 | 111.46 | 111.46 | 23.65 | | 58 | 昊华能源 | 2026-02-06 五 | 7.67 | 7.74 | 7.74 | 7.82 | 7.56 | 0.00% | 1.04% | 150195 | 11610万 | 111.46 | 111.46 | 23.65 | | 59 | 昊华能源 | 2026-02-09 一 | 7.75 | 7.74 | 7.69 | 7.80 | 7.64 | -0.65% | 1.30% | 187051 | 14442万 | 110.74 | 110.74 | 23.49 | | 60 | 昊华能源 | 2026-02-10 二 | 7.70 | 7.69 | 7.73 | 7.78 | 7.59 | 0.52% | 0.68% | 97699 | 7521万 | 111.31 | 111.31 | 23.62 | | 61 | 昊华能源 | 2026-02-11 三 | 7.72 | 7.73 | 7.89 | 7.95 | 7.64 | 2.07% | 0.99% | 142748 | 11172万 | 113.62 | 113.62 | 24.1 | | 62 | 昊华能源 | 2026-02-12 四 | 7.95 | 7.89 | 7.90 | 8.00 | 7.81 | 0.13% | 1.10% | 158623 | 12570万 | 113.76 | 113.76 | 24.13 | | 63 | 昊华能源 | 2026-02-24 二 | 7.82 | 7.76 | 8.01 | 8.06 | 7.77 | 3.22% | 1.13% | 162697 | 12980万 | 115.34 | 115.34 | 24.47 | | 64 | 昊华能源 | 2026-02-25 三 | 8.02 | 8.01 | 8.02 | 8.17 | 7.97 | 0.12% | 0.99% | 142352 | 11470万 | 115.49 | 115.49 | 24.5 | | 65 | 昊华能源 | 2026-02-26 四 | 7.99 | 8.02 | 7.93 | 8.14 | 7.88 | -1.12% | 0.79% | 113180 | 9013万 | 114.19 | 114.19 | 24.23 | | 66 | 昊华能源 | 2026-02-27 五 | 7.93 | 7.93 | 8.17 | 8.23 | 7.89 | 3.03% | 1.08% | 155964 | 12630万 | 117.65 | 117.65 | 24.96 | | 67 | 昊华能源 | 2026-03-02 一 | 8.42 | 8.17 | 8.46 | 8.50 | 8.26 | 3.55% | 2.55% | 366574 | 30750万 | 121.82 | 121.82 | 25.85 | | 68 | 昊华能源 | 2026-03-03 二 | 8.56 | 8.46 | 8.64 | 8.90 | 8.43 | 2.13% | 4.13% | 594908 | 51422万 | 124.42 | 124.42 | 26.4 | | 69 | 昊华能源 | 2026-03-04 三 | 8.65 | 8.64 | 8.64 | 8.73 | 8.32 | 0.00% | 2.95% | 424522 | 36238万 | 124.42 | 124.42 | 26.4 | | 70 | 昊华能源 | 2026-03-05 四 | 8.51 | 8.64 | 8.57 | 8.62 | 8.37 | -0.81% | 1.91% | 274745 | 23389万 | 123.41 | 123.41 | 26.18 | | 71 | 昊华能源 | 2026-03-06 五 | 8.45 | 8.57 | 8.44 | 8.52 | 8.25 | -1.52% | 1.42% | 203809 | 17068万 | 121.54 | 121.54 | 25.78 | | 72 | 昊华能源 | 2026-03-09 一 | 8.80 | 8.44 | 8.65 | 8.93 | 8.61 | 2.49% | 2.68% | 386172 | 33897万 | 124.56 | 124.56 | 26.43 | | 73 | 昊华能源 | 2026-03-10 二 | 8.31 | 8.65 | 8.26 | 8.66 | 8.20 | -4.51% | 2.69% | 387534 | 32345万 | 118.94 | 118.94 | 25.23 | | 74 | 昊华能源 | 2026-03-11 三 | 8.29 | 8.26 | 8.60 | 8.65 | 8.14 | 4.12% | 2.56% | 368888 | 31118万 | 123.84 | 123.84 | 26.27 | | 75 | 昊华能源 | 2026-03-12 四 | 8.83 | 8.60 | 8.80 | 9.00 | 8.53 | 2.33% | 2.57% | 369574 | 32495万 | 126.72 | 126.72 | 26.88 | | 76 | 昊华能源 | 2026-03-13 五 | 9.02 | 8.80 | 9.04 | 9.44 | 9.00 | 2.73% | 3.94% | 567054 | 52104万 | 130.18 | 130.18 | 27.62 | | 77 | 昊华能源 | 2026-03-16 一 | 9.22 | 9.04 | 8.87 | 9.30 | 8.80 | -1.88% | 2.39% | 343850 | 31035万 | 127.73 | 127.73 | 27.1 | | 78 | 昊华能源 | 2026-03-17 二 | 8.80 | 8.87 | 8.61 | 8.96 | 8.61 | -2.93% | 2.06% | 296195 | 25849万 | 123.98 | 123.98 | 26.3 | | 79 | 昊华能源 | 2026-03-18 三 | 8.62 | 8.61 | 8.48 | 8.85 | 8.38 | -1.51% | 1.56% | 224617 | 19285万 | 122.11 | 122.11 | 25.91 | | 80 | 昊华能源 | 2026-03-19 四 | 8.75 | 8.48 | 8.65 | 8.95 | 8.50 | 2.00% | 3.07% | 442476 | 38663万 | 124.56 | 124.56 | 26.43 | | 81 | 昊华能源 | 2026-03-20 五 | 8.55 | 8.65 | 8.49 | 8.76 | 8.27 | -1.85% | 2.24% | 322891 | 27733万 | 122.26 | 122.26 | 25.94 | | 82 | 昊华能源 | 2026-03-23 一 | 8.76 | 8.49 | 8.38 | 8.77 | 8.29 | -1.30% | 3.22% | 463153 | 39485万 | 120.67 | 120.67 | 25.6 | | 83 | 昊华能源 | 2026-03-24 二 | 8.22 | 8.38 | 8.54 | 8.58 | 8.22 | 1.91% | 2.31% | 332498 | 28018万 | 122.98 | 122.98 | 26.09 | | 84 | 昊华能源 | 2026-03-25 三 | 8.40 | 8.54 | 8.68 | 8.89 | 8.23 | 1.64% | 2.36% | 339701 | 29184万 | 124.99 | 124.99 | 26.52 | | 85 | 昊华能源 | 2026-03-26 四 | 8.78 | 8.68 | 8.84 | 8.94 | 8.68 | 1.84% | 2.17% | 312469 | 27529万 | 127.3 | 127.3 | 27.01 | | 86 | 昊华能源 | 2026-03-27 五 | 8.77 | 8.84 | 8.78 | 8.98 | 8.66 | -0.68% | 1.87% | 269590 | 23698万 | 126.43 | 126.43 | 26.82 | | 87 | 昊华能源 | 2026-03-30 一 | 8.90 | 8.78 | 8.97 | 9.01 | 8.70 | 2.16% | 2.25% | 323580 | 28804万 | 129.17 | 129.17 | 27.4 | | 88 | 昊华能源 | 2026-03-31 二 | 8.90 | 8.97 | 8.48 | 8.95 | 8.45 | -5.46% | 1.91% | 275747 | 23779万 | 122.11 | 122.11 | 25.91 | | 89 | 昊华能源 | 2026-04-01 三 | 8.39 | 8.48 | 8.48 | 8.71 | 8.27 | 0.00% | 1.38% | 198053 | 16858万 | 122.11 | 122.11 | 25.91 | | 90 | 昊华能源 | 2026-04-02 四 | 8.49 | 8.48 | 8.56 | 8.69 | 8.43 | 0.94% | 1.03% | 147772 | 12634万 | 123.26 | 123.26 | 26.15 | | 91 | 昊华能源 | 2026-04-03 五 | 8.51 | 8.56 | 8.24 | 8.55 | 8.10 | -3.74% | 1.40% | 201746 | 16630万 | 118.66 | 118.66 | 25.17 | | 92 | 昊华能源 | 2026-04-10 五 | 8.23 | 8.26 | 8.29 | 8.41 | 8.21 | 0.36% | 0.91% | 131296 | 10904万 | 119.38 | 119.38 | 25.33 | | 93 | 昊华能源 | 2026-04-13 一 | 8.35 | 8.29 | 8.30 | 8.47 | 8.21 | 0.12% | 0.98% | 141050 | 11748万 | 119.52 | 119.52 | 25.36 | | 94 | 昊华能源 | 2026-04-14 二 | 8.25 | 8.30 | 8.31 | 8.34 | 8.17 | 0.12% | 1.39% | 199709 | 16480万 | 119.66 | 119.66 | 25.39 | | 95 | 昊华能源 | 2026-04-15 三 | 8.26 | 8.31 | 8.23 | 8.29 | 8.08 | -0.96% | 0.97% | 139154 | 11393万 | 118.51 | 118.51 | 25.14 | | 96 | 昊华能源 | 2026-04-16 四 | 8.23 | 8.23 | 8.35 | 8.36 | 8.18 | 1.46% | 0.74% | 106359 | 8824万 | 120.24 | 120.24 | 25.51 | | 97 | 昊华能源 | 2026-04-17 五 | 8.31 | 8.35 | 8.18 | 8.39 | 8.15 | -2.04% | 0.69% | 99995 | 8229万 | 117.79 | 117.79 | 24.99 | | 98 | 昊华能源 | 2026-04-20 一 | 8.18 | 8.18 | 8.20 | 8.32 | 8.09 | 0.24% | 1.01% | 144963 | 11878万 | 118.08 | 118.08 | 25.05 | | 99 | 昊华能源 | 2026-04-21 二 | 8.16 | 8.20 | 8.35 | 8.47 | 8.16 | 1.83% | 1.11% | 160322 | 13375万 | 120.24 | 120.24 | 25.51 | | 100 | 昊华能源 | 2026-04-22 三 | 8.41 | 8.35 | 8.51 | 8.57 | 8.38 | 1.92% | 1.14% | 164871 | 13999万 | 122.54 | 122.54 | 26 | | 101 | 昊华能源 | 2026-04-23 四 | 8.94 | 8.51 | 9.36 | 9.36 | 8.94 | 9.99% | 3.94% | 567605 | 52760万 | 134.78 | 134.78 | 24.26 | | 102 | 昊华能源 | 2026-04-24 五 | 9.55 | 9.36 | 9.78 | 9.98 | 9.46 | 4.49% | 6.50% | 935538 | 91103万 | 140.83 | 140.83 | 25.35 | | 103 | 昊华能源 | 2026-04-27 一 | 9.30 | 9.78 | 9.89 | 10.06 | 9.30 | 1.12% | 4.29% | 617658 | 60736万 | 142.42 | 142.42 | 25.63 | | 104 | 昊华能源 | 2026-04-28 二 | 9.75 | 9.89 | 10.88 | 10.88 | 9.64 | 10.01% | 4.69% | 676076 | 70045万 | 156.67 | 156.67 | 28.2 | | 105 | 昊华能源 | 2026-04-29 三 | 10.78 | 10.88 | 10.94 | 11.10 | 10.47 | 0.55% | 5.67% | 816224 | 88193万 | 157.54 | 157.54 | 28.35 | | 106 | 昊华能源 | 2026-04-30 四 | 10.75 | 10.94 | 11.69 | 11.72 | 10.71 | 6.86% | 4.83% | 694908 | 77426万 | 168.34 | 168.34 | 30.3 |
|
行情刷新 | 流通股东
 |
