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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.97 | 6.98 | 6.90 | 6.97 | 0.00% | 3.36 | 0.44% |
| 2026-02-12 | 6.98 | 7.01 | 6.93 | 6.97 | +0.43% | 3.99 | 0.52% |
| 2026-02-11 | 6.94 | 6.98 | 6.91 | 6.94 | 0.00% | 2.69 | 0.35% |
| 2026-02-10 | 6.96 | 6.97 | 6.92 | 6.94 | -0.29% | 2.37 | 0.31% |
| 2026-02-09 | 6.94 | 6.99 | 6.93 | 6.96 | +0.58% | 3.48 | 0.45% |
| 2026-02-06 | 6.90 | 6.99 | 6.89 | 6.92 | -0.14% | 3.27 | 0.43% |
| 2026-02-05 | 6.91 | 6.96 | 6.88 | 6.93 | -0.43% | 3.45 | 0.45% |
| 2026-02-04 | 6.84 | 6.96 | 6.83 | 6.96 | +1.61% | 4.47 | 0.59% |
| 2026-02-03 | 6.87 | 6.91 | 6.79 | 6.85 | 0.00% | 4.23 | 0.56% |
| 2026-02-02 | 7.02 | 7.07 | 6.84 | 6.85 | -2.97% | 6.55 | 0.86% |
| 2026-01-30 | 7.05 | 7.10 | 6.98 | 7.06 | -0.14% | 3.98 | 0.51% |
| 2026-01-29 | 7.07 | 7.09 | 6.94 | 7.07 | 0.00% | 7.75 | 1.01% |
| 2026-01-28 | 7.18 | 7.22 | 7.04 | 7.07 | -1.81% | 8.15 | 1.04% |
| 2026-01-27 | 7.39 | 7.40 | 7.19 | 7.20 | -2.57% | 6.32 | 0.79% |
| 2026-01-26 | 7.35 | 7.43 | 7.32 | 7.39 | +0.54% | 6.14 | 0.76% |
| 2026-01-23 | 7.43 | 7.43 | 7.33 | 7.35 | -0.94% | 5.97 | 0.74% |
| 2026-01-22 | 7.46 | 7.50 | 7.41 | 7.42 | -0.27% | 5.11 | 0.62% |
| 2026-01-21 | 7.52 | 7.52 | 7.40 | 7.44 | -1.33% | 6.18 | 0.75% |
| 2026-01-20 | 7.46 | 7.54 | 7.41 | 7.54 | +0.67% | 6.16 | 0.75% |
| 2026-01-19 | 7.42 | 7.53 | 7.40 | 7.49 | +0.40% | 5.27 | 0.64% |