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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.31 | 7.35 | 7.19 | 7.31 | 0.00% | 6.64 | 0.83% |
| 2025-07-21 | 7.08 | 7.32 | 7.06 | 7.31 | +3.98% | 9.85 | 1.24% |
| 2025-07-18 | 6.97 | 7.04 | 6.94 | 7.03 | +1.30% | 3.46 | 0.45% |
| 2025-07-17 | 7.04 | 7.08 | 6.91 | 6.94 | -1.28% | 4.79 | 0.63% |
| 2025-07-16 | 7.06 | 7.11 | 7.01 | 7.03 | -0.42% | 2.99 | 0.39% |
| 2025-07-15 | 7.16 | 7.23 | 7.02 | 7.06 | -1.12% | 5.42 | 0.70% |
| 2025-07-14 | 7.03 | 7.19 | 7.03 | 7.14 | +1.71% | 4.92 | 0.63% |
| 2025-07-11 | 7.11 | 7.13 | 7.02 | 7.02 | -1.27% | 6.20 | 0.80% |
| 2025-07-10 | 7.21 | 7.25 | 7.09 | 7.11 | -0.84% | 4.45 | 0.57% |
| 2025-07-09 | 7.23 | 7.30 | 7.16 | 7.17 | -1.06% | 3.24 | 0.39% |
| 2025-07-08 | 7.27 | 7.29 | 7.16 | 7.25 | -0.13% | 3.89 | 0.47% |
| 2025-07-07 | 7.21 | 7.27 | 7.08 | 7.26 | +1.76% | 4.53 | 0.55% |
| 2025-07-04 | 7.10 | 7.18 | 7.09 | 7.13 | +0.27% | 2.51 | 0.31% |
| 2025-07-03 | 7.13 | 7.15 | 7.08 | 7.11 | 0.00% | 2.58 | 0.32% |
| 2025-07-02 | 6.92 | 7.15 | 6.92 | 7.11 | +2.93% | 6.58 | 0.82% |
| 2025-07-01 | 6.88 | 6.98 | 6.82 | 6.91 | +0.42% | 4.25 | 0.54% |
| 2025-06-30 | 6.77 | 6.91 | 6.77 | 6.88 | +1.42% | 4.26 | 0.55% |
| 2025-06-27 | 7.01 | 7.02 | 6.78 | 6.78 | -3.16% | 7.66 | 0.98% |
| 2025-06-26 | 7.06 | 7.11 | 7.00 | 7.01 | -0.82% | 2.84 | 0.35% |
| 2025-06-25 | 6.94 | 7.08 | 6.91 | 7.06 | +1.95% | 4.49 | 0.56% |