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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.48 | 7.51 | 7.28 | 7.34 | -2.65% | 9.56 | 1.18% |
| 2026-03-20 | 7.49 | 7.68 | 7.45 | 7.54 | +0.80% | 9.97 | 1.20% |
| 2026-03-19 | 7.44 | 7.58 | 7.42 | 7.48 | -0.13% | 8.29 | 1.01% |
| 2026-03-18 | 7.50 | 7.62 | 7.40 | 7.49 | 0.00% | 6.39 | 0.78% |
| 2026-03-17 | 7.62 | 7.71 | 7.48 | 7.49 | -1.96% | 7.32 | 0.88% |
| 2026-03-16 | 7.83 | 7.90 | 7.59 | 7.64 | -2.68% | 11.67 | 1.38% |
| 2026-03-13 | 7.95 | 8.00 | 7.81 | 7.85 | -0.38% | 13.94 | 1.60% |
| 2026-03-12 | 7.71 | 7.90 | 7.68 | 7.88 | +2.20% | 11.24 | 1.31% |
| 2026-03-11 | 7.53 | 7.72 | 7.39 | 7.71 | +2.53% | 10.54 | 1.26% |
| 2026-03-10 | 7.58 | 7.67 | 7.46 | 7.52 | -0.79% | 8.34 | 1.01% |
| 2026-03-09 | 7.54 | 7.67 | 7.52 | 7.58 | -0.39% | 8.48 | 1.01% |
| 2026-03-06 | 7.45 | 7.63 | 7.44 | 7.61 | +1.74% | 8.38 | 1.01% |
| 2026-03-05 | 7.39 | 7.54 | 7.38 | 7.48 | +1.22% | 8.97 | 1.09% |
| 2026-03-04 | 7.37 | 7.46 | 7.29 | 7.39 | -0.54% | 9.71 | 1.20% |
| 2026-03-03 | 7.44 | 7.57 | 7.35 | 7.43 | +0.41% | 13.63 | 1.66% |
| 2026-03-02 | 7.21 | 7.50 | 7.20 | 7.40 | +2.21% | 15.45 | 1.90% |
| 2026-02-27 | 7.10 | 7.32 | 7.08 | 7.24 | +2.12% | 15.07 | 1.90% |
| 2026-02-26 | 6.99 | 7.13 | 6.98 | 7.09 | +1.58% | 5.82 | 0.75% |
| 2026-02-25 | 7.07 | 7.18 | 6.96 | 6.98 | -0.99% | 11.12 | 1.44% |
| 2026-02-24 | 6.98 | 7.06 | 6.97 | 7.05 | +1.15% | 4.10 | 0.53% |