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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.92 | 7.07 | 6.88 | 7.02 | +1.59% | 10.33 | 1.35% |
| 2026-04-20 | 6.95 | 7.01 | 6.89 | 6.91 | -0.43% | 7.60 | 1.00% |
| 2026-04-17 | 6.99 | 7.03 | 6.91 | 6.94 | -0.72% | 5.02 | 0.66% |
| 2026-04-16 | 7.00 | 7.04 | 6.97 | 6.99 | -0.14% | 4.03 | 0.52% |
| 2026-04-15 | 6.92 | 7.04 | 6.90 | 7.00 | +0.72% | 5.46 | 0.71% |
| 2026-04-14 | 6.93 | 7.02 | 6.91 | 6.95 | +0.43% | 5.30 | 0.69% |
| 2026-04-13 | 6.83 | 6.96 | 6.78 | 6.92 | +1.17% | 6.60 | 0.88% |
| 2026-04-10 | 6.85 | 6.87 | 6.82 | 6.84 | +0.15% | 3.50 | 0.46% |
| 2026-04-09 | 6.81 | 6.87 | 6.78 | 6.83 | -0.44% | 4.29 | 0.57% |
| 2026-04-08 | 6.78 | 6.88 | 6.77 | 6.86 | +2.08% | 7.36 | 0.98% |
| 2026-04-07 | 6.89 | 6.92 | 6.66 | 6.72 | -2.47% | 8.86 | 1.19% |
| 2026-04-03 | 7.03 | 7.04 | 6.84 | 6.89 | -1.99% | 5.37 | 0.71% |
| 2026-04-02 | 7.05 | 7.07 | 7.00 | 7.03 | -0.42% | 4.90 | 0.63% |
| 2026-04-01 | 7.07 | 7.08 | 7.01 | 7.06 | +0.57% | 6.18 | 0.80% |
| 2026-03-31 | 7.16 | 7.19 | 7.00 | 7.02 | -1.96% | 8.48 | 1.09% |
| 2026-03-30 | 7.41 | 7.42 | 7.13 | 7.16 | -4.41% | 12.77 | 1.61% |
| 2026-03-27 | 7.42 | 7.56 | 7.37 | 7.49 | -0.53% | 9.36 | 1.14% |
| 2026-03-26 | 7.67 | 7.67 | 7.49 | 7.53 | -1.95% | 15.01 | 1.81% |
| 2026-03-25 | 7.50 | 7.85 | 7.31 | 7.68 | +2.13% | 21.33 | 2.55% |
| 2026-03-24 | 7.60 | 7.61 | 7.29 | 7.52 | +2.45% | 13.40 | 1.63% |