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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.44 | 7.61 | 7.40 | 7.46 | +0.81% | 8.75 | 1.06% |
| 2026-01-15 | 7.33 | 7.41 | 7.32 | 7.40 | +0.82% | 4.46 | 0.55% |
| 2026-01-14 | 7.42 | 7.44 | 7.33 | 7.34 | -1.08% | 6.29 | 0.77% |
| 2026-01-13 | 7.39 | 7.45 | 7.38 | 7.42 | +0.41% | 5.02 | 0.62% |
| 2026-01-12 | 7.36 | 7.40 | 7.32 | 7.39 | +0.14% | 4.42 | 0.55% |
| 2026-01-09 | 7.40 | 7.41 | 7.35 | 7.38 | -0.14% | 3.97 | 0.49% |
| 2026-01-08 | 7.42 | 7.45 | 7.38 | 7.39 | -0.40% | 4.15 | 0.51% |
| 2026-01-07 | 7.42 | 7.48 | 7.40 | 7.42 | -0.27% | 4.46 | 0.54% |
| 2026-01-06 | 7.42 | 7.45 | 7.39 | 7.44 | +0.27% | 5.78 | 0.71% |
| 2026-01-05 | 7.46 | 7.52 | 7.38 | 7.42 | -0.54% | 5.60 | 0.69% |
| 2025-12-31 | 7.38 | 7.50 | 7.36 | 7.46 | +0.95% | 5.48 | 0.67% |
| 2025-12-30 | 7.62 | 7.67 | 7.36 | 7.39 | -3.78% | 9.81 | 1.19% |
| 2025-12-29 | 8.07 | 8.09 | 7.62 | 7.68 | -5.07% | 12.36 | 1.45% |
| 2025-12-26 | 7.98 | 8.13 | 7.94 | 8.09 | +1.25% | 4.71 | 0.53% |
| 2025-12-25 | 7.96 | 8.06 | 7.92 | 7.99 | +0.13% | 3.20 | 0.36% |
| 2025-12-24 | 7.92 | 7.99 | 7.84 | 7.98 | +0.63% | 3.14 | 0.36% |
| 2025-12-23 | 7.84 | 7.99 | 7.82 | 7.93 | +1.15% | 4.86 | 0.56% |
| 2025-12-22 | 7.83 | 7.85 | 7.73 | 7.84 | +0.26% | 4.02 | 0.47% |
| 2025-12-19 | 7.85 | 7.88 | 7.81 | 7.82 | -0.64% | 2.59 | 0.30% |
| 2025-12-18 | 7.80 | 7.88 | 7.74 | 7.87 | +0.77% | 2.93 | 0.34% |