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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.82 | 7.95 | 7.81 | 7.90 | +1.02% | 3.86 | 0.45% |
| 2025-11-18 | 7.88 | 7.90 | 7.79 | 7.82 | -0.64% | 3.86 | 0.45% |
| 2025-11-17 | 7.92 | 7.95 | 7.79 | 7.87 | -0.63% | 4.39 | 0.51% |
| 2025-11-14 | 8.08 | 8.10 | 7.91 | 7.92 | -1.86% | 5.36 | 0.61% |
| 2025-11-13 | 8.15 | 8.18 | 8.02 | 8.07 | -0.98% | 5.07 | 0.57% |
| 2025-11-12 | 8.23 | 8.25 | 8.13 | 8.15 | -0.49% | 3.55 | 0.40% |
| 2025-11-11 | 8.26 | 8.27 | 8.11 | 8.19 | -0.97% | 5.22 | 0.58% |
| 2025-11-10 | 8.31 | 8.44 | 8.26 | 8.27 | +0.24% | 5.19 | 0.57% |
| 2025-11-07 | 8.27 | 8.40 | 8.23 | 8.25 | -0.24% | 4.38 | 0.48% |
| 2025-11-06 | 8.16 | 8.34 | 8.16 | 8.27 | +1.35% | 6.14 | 0.67% |
| 2025-11-05 | 8.10 | 8.21 | 8.00 | 8.16 | +0.37% | 4.32 | 0.48% |
| 2025-11-04 | 8.16 | 8.25 | 8.09 | 8.13 | -0.49% | 4.96 | 0.55% |
| 2025-11-03 | 8.15 | 8.25 | 8.10 | 8.17 | +0.49% | 6.37 | 0.71% |
| 2025-10-31 | 8.36 | 8.37 | 8.09 | 8.13 | -2.98% | 8.04 | 0.90% |
| 2025-10-30 | 8.24 | 8.49 | 8.09 | 8.38 | +1.45% | 10.94 | 1.18% |
| 2025-10-29 | 8.04 | 8.34 | 7.96 | 8.26 | +6.86% | 16.71 | 1.85% |
| 2025-10-28 | 7.76 | 7.78 | 7.67 | 7.73 | -0.26% | 4.78 | 0.56% |
| 2025-10-27 | 7.55 | 7.86 | 7.55 | 7.75 | +2.65% | 7.82 | 0.92% |
| 2025-10-24 | 7.73 | 7.73 | 7.54 | 7.55 | -2.45% | 5.53 | 0.66% |
| 2025-10-23 | 7.57 | 7.74 | 7.55 | 7.74 | +2.25% | 5.82 | 0.69% |