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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.65 | 7.67 | 7.47 | 7.55 | -1.31% | 5.67 | 0.68% |
| 2025-09-15 | 7.77 | 7.79 | 7.62 | 7.65 | -1.42% | 5.89 | 0.70% |
| 2025-09-12 | 7.69 | 7.85 | 7.68 | 7.76 | +1.04% | 6.54 | 0.76% |
| 2025-09-11 | 7.72 | 7.75 | 7.62 | 7.68 | -0.65% | 5.67 | 0.67% |
| 2025-09-10 | 7.70 | 7.78 | 7.64 | 7.73 | -0.39% | 4.02 | 0.47% |
| 2025-09-09 | 7.76 | 7.86 | 7.68 | 7.76 | +0.26% | 5.84 | 0.68% |
| 2025-09-08 | 7.58 | 7.76 | 7.58 | 7.74 | +2.52% | 7.80 | 0.92% |
| 2025-09-05 | 7.43 | 7.57 | 7.36 | 7.55 | +1.48% | 5.69 | 0.69% |
| 2025-09-04 | 7.51 | 7.51 | 7.37 | 7.44 | -0.93% | 4.95 | 0.61% |
| 2025-09-03 | 7.57 | 7.57 | 7.41 | 7.51 | -0.53% | 4.82 | 0.59% |
| 2025-09-02 | 7.48 | 7.58 | 7.44 | 7.55 | +0.94% | 6.66 | 0.80% |
| 2025-09-01 | 7.40 | 7.50 | 7.33 | 7.48 | +1.35% | 6.97 | 0.85% |
| 2025-08-29 | 7.35 | 7.52 | 7.34 | 7.38 | +0.68% | 7.53 | 0.92% |
| 2025-08-28 | 7.32 | 7.37 | 7.20 | 7.33 | -0.14% | 5.89 | 0.74% |
| 2025-08-27 | 7.43 | 7.49 | 7.33 | 7.34 | -1.08% | 5.86 | 0.72% |
| 2025-08-26 | 7.45 | 7.47 | 7.39 | 7.42 | -0.40% | 4.77 | 0.58% |
| 2025-08-25 | 7.34 | 7.45 | 7.32 | 7.45 | +1.78% | 8.31 | 1.02% |
| 2025-08-22 | 7.38 | 7.40 | 7.25 | 7.32 | -0.95% | 7.49 | 0.93% |
| 2025-08-21 | 7.32 | 7.43 | 7.29 | 7.39 | +1.23% | 6.78 | 0.84% |
| 2025-08-20 | 7.26 | 7.32 | 7.22 | 7.30 | +0.41% | 4.87 | 0.61% |