华能国际 sh.600011
7.32
0.00%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.30 | 7.38 | 7.23 | 7.32 | 0.00% | 7.70 | 0.96% |
| 2026-05-21 | 7.43 | 7.51 | 7.30 | 7.32 | -2.01% | 10.61 | 1.30% |
| 2026-05-20 | 7.79 | 7.83 | 7.41 | 7.47 | -4.48% | 14.05 | 1.69% |
| 2026-05-19 | 7.49 | 7.82 | 7.41 | 7.82 | +4.27% | 15.82 | 1.87% |
| 2026-05-18 | 7.47 | 7.57 | 7.39 | 7.50 | -0.40% | 10.45 | 1.27% |
| 2026-05-15 | 7.47 | 7.61 | 7.35 | 7.53 | 0.00% | 12.18 | 1.48% |
| 2026-05-14 | 7.72 | 7.90 | 7.53 | 7.53 | -2.21% | 20.71 | 2.45% |
| 2026-05-13 | 7.64 | 7.80 | 7.59 | 7.70 | +0.79% | 19.76 | 2.34% |
| 2026-05-12 | 7.53 | 7.68 | 7.43 | 7.64 | +2.14% | 16.69 | 2.00% |
| 2026-05-11 | 7.29 | 7.58 | 7.29 | 7.48 | +3.03% | 13.31 | 1.62% |
| 2026-05-08 | 7.27 | 7.37 | 7.19 | 7.26 | -0.14% | 9.44 | 1.18% |
| 2026-05-07 | 7.15 | 7.33 | 7.14 | 7.27 | +1.68% | 11.26 | 1.41% |
| 2026-05-06 | 7.01 | 7.15 | 7.00 | 7.15 | +2.29% | 10.52 | 1.35% |
| 2026-04-30 | 7.00 | 7.04 | 6.96 | 6.99 | -0.43% | 5.70 | 0.74% |
| 2026-04-29 | 6.87 | 7.02 | 6.87 | 7.02 | +1.59% | 11.68 | 1.52% |
| 2026-04-28 | 6.95 | 6.96 | 6.84 | 6.91 | -0.58% | 7.51 | 0.99% |
| 2026-04-27 | 6.98 | 6.99 | 6.92 | 6.95 | -0.43% | 6.19 | 0.81% |
| 2026-04-24 | 7.00 | 7.01 | 6.91 | 6.98 | -0.14% | 8.41 | 1.10% |
| 2026-04-23 | 6.96 | 7.03 | 6.89 | 6.99 | +0.29% | 8.67 | 1.13% |
| 2026-04-22 | 7.03 | 7.05 | 6.93 | 6.97 | -0.71% | 9.40 | 1.22% |