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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.48 | 7.62 | 7.47 | 7.57 | +1.07% | 4.82 | 0.58% |
| 2025-10-21 | 7.45 | 7.51 | 7.41 | 7.49 | 0.00% | 4.62 | 0.56% |
| 2025-10-20 | 7.48 | 7.51 | 7.32 | 7.49 | +0.13% | 5.78 | 0.71% |
| 2025-10-17 | 7.50 | 7.58 | 7.45 | 7.48 | 0.00% | 6.08 | 0.74% |
| 2025-10-16 | 7.40 | 7.49 | 7.35 | 7.48 | +0.81% | 4.36 | 0.53% |
| 2025-10-15 | 7.37 | 7.50 | 7.33 | 7.42 | +1.09% | 6.19 | 0.76% |
| 2025-10-14 | 7.27 | 7.39 | 7.24 | 7.34 | +0.69% | 6.14 | 0.76% |
| 2025-10-13 | 7.18 | 7.30 | 7.10 | 7.29 | -0.14% | 5.13 | 0.65% |
| 2025-10-10 | 7.25 | 7.38 | 7.21 | 7.30 | +0.27% | 4.70 | 0.58% |
| 2025-10-09 | 7.06 | 7.29 | 7.06 | 7.28 | +3.12% | 6.83 | 0.86% |
| 2025-09-30 | 7.10 | 7.13 | 7.04 | 7.06 | -0.84% | 4.36 | 0.56% |
| 2025-09-29 | 7.16 | 7.18 | 7.00 | 7.12 | -0.14% | 7.46 | 0.96% |
| 2025-09-26 | 7.12 | 7.19 | 7.11 | 7.13 | -0.28% | 3.46 | 0.44% |
| 2025-09-25 | 7.26 | 7.26 | 7.11 | 7.15 | -1.52% | 4.85 | 0.62% |
| 2025-09-24 | 7.22 | 7.27 | 7.17 | 7.26 | +0.28% | 3.72 | 0.47% |
| 2025-09-23 | 7.22 | 7.28 | 7.15 | 7.24 | +0.14% | 4.74 | 0.60% |
| 2025-09-22 | 7.37 | 7.38 | 7.17 | 7.23 | -1.90% | 5.65 | 0.71% |
| 2025-09-19 | 7.40 | 7.42 | 7.34 | 7.37 | -0.14% | 3.73 | 0.46% |
| 2025-09-18 | 7.55 | 7.55 | 7.36 | 7.38 | -1.99% | 6.62 | 0.81% |
| 2025-09-17 | 7.55 | 7.58 | 7.47 | 7.53 | -0.26% | 3.45 | 0.42% |