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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.28 | 7.33 | 7.26 | 7.27 | +0.14% | 5.42 | 0.68% |
| 2025-08-18 | 7.29 | 7.33 | 7.24 | 7.26 | +0.14% | 7.85 | 0.98% |
| 2025-08-15 | 7.24 | 7.28 | 7.18 | 7.25 | +0.14% | 5.76 | 0.72% |
| 2025-08-14 | 7.34 | 7.35 | 7.22 | 7.24 | -1.23% | 5.41 | 0.68% |
| 2025-08-13 | 7.39 | 7.42 | 7.32 | 7.33 | -0.68% | 4.78 | 0.59% |
| 2025-08-12 | 7.42 | 7.45 | 7.38 | 7.38 | -0.27% | 3.86 | 0.47% |
| 2025-08-11 | 7.60 | 7.62 | 7.37 | 7.40 | -2.63% | 6.84 | 0.84% |
| 2025-08-08 | 7.56 | 7.71 | 7.51 | 7.60 | +1.20% | 4.58 | 0.55% |
| 2025-08-07 | 7.60 | 7.64 | 7.46 | 7.51 | -0.92% | 3.97 | 0.48% |
| 2025-08-06 | 7.58 | 7.69 | 7.54 | 7.58 | +0.40% | 5.20 | 0.62% |
| 2025-08-05 | 7.38 | 7.60 | 7.37 | 7.55 | +2.30% | 7.37 | 0.89% |
| 2025-08-04 | 7.32 | 7.40 | 7.25 | 7.38 | +1.23% | 6.43 | 0.80% |
| 2025-08-01 | 7.30 | 7.39 | 7.28 | 7.29 | -0.55% | 6.37 | 0.79% |
| 2025-07-31 | 7.54 | 7.58 | 7.23 | 7.33 | -3.81% | 15.47 | 1.92% |
| 2025-07-30 | 7.16 | 7.73 | 7.15 | 7.62 | +8.39% | 27.40 | 3.32% |
| 2025-07-29 | 7.06 | 7.15 | 7.01 | 7.03 | -0.42% | 4.99 | 0.64% |
| 2025-07-28 | 7.05 | 7.11 | 7.00 | 7.06 | +0.43% | 4.58 | 0.59% |
| 2025-07-25 | 7.11 | 7.13 | 7.01 | 7.03 | -0.99% | 5.41 | 0.70% |
| 2025-07-24 | 7.19 | 7.20 | 7.05 | 7.10 | -1.25% | 6.98 | 0.89% |
| 2025-07-23 | 7.31 | 7.35 | 7.17 | 7.19 | -1.64% | 4.47 | 0.56% |