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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.74 | 7.84 | 7.67 | 7.81 | +0.77% | 3.50 | 0.41% |
| 2025-12-16 | 7.90 | 7.91 | 7.71 | 7.75 | -1.77% | 4.04 | 0.47% |
| 2025-12-15 | 7.85 | 7.92 | 7.84 | 7.89 | +0.51% | 3.08 | 0.35% |
| 2025-12-12 | 7.81 | 7.88 | 7.78 | 7.85 | +0.38% | 3.56 | 0.41% |
| 2025-12-11 | 7.82 | 7.92 | 7.80 | 7.82 | 0.00% | 3.20 | 0.37% |
| 2025-12-10 | 7.76 | 7.85 | 7.73 | 7.82 | +0.39% | 2.62 | 0.31% |
| 2025-12-09 | 7.82 | 7.90 | 7.76 | 7.79 | -0.13% | 2.67 | 0.31% |
| 2025-12-08 | 7.90 | 7.92 | 7.76 | 7.80 | -1.14% | 3.58 | 0.42% |
| 2025-12-05 | 7.92 | 7.96 | 7.85 | 7.89 | -0.50% | 3.68 | 0.42% |
| 2025-12-04 | 8.02 | 8.02 | 7.90 | 7.93 | -0.75% | 2.95 | 0.34% |
| 2025-12-03 | 7.89 | 8.06 | 7.87 | 7.99 | +1.27% | 4.70 | 0.53% |
| 2025-12-02 | 7.91 | 7.95 | 7.82 | 7.89 | -0.25% | 3.09 | 0.36% |
| 2025-12-01 | 7.77 | 7.92 | 7.76 | 7.91 | +1.67% | 3.93 | 0.45% |
| 2025-11-28 | 7.91 | 7.91 | 7.77 | 7.78 | -1.77% | 3.65 | 0.42% |
| 2025-11-27 | 7.77 | 7.96 | 7.75 | 7.92 | +1.54% | 4.26 | 0.49% |
| 2025-11-26 | 7.72 | 7.84 | 7.69 | 7.80 | +1.17% | 3.91 | 0.46% |
| 2025-11-25 | 7.68 | 7.72 | 7.57 | 7.71 | +0.78% | 4.50 | 0.53% |
| 2025-11-24 | 7.76 | 7.78 | 7.63 | 7.65 | -0.91% | 4.79 | 0.57% |
| 2025-11-21 | 7.81 | 7.86 | 7.71 | 7.72 | -1.78% | 5.03 | 0.59% |
| 2025-11-20 | 7.91 | 7.95 | 7.82 | 7.86 | -0.51% | 3.49 | 0.40% |