华能水电 sh.600025
9.23
-1.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.33 | 9.35 | 9.20 | 9.23 | -1.07% | 3.60 | 0.21% |
| 2026-05-21 | 9.43 | 9.55 | 9.30 | 9.33 | -1.27% | 4.00 | 0.23% |
| 2026-05-20 | 9.90 | 9.91 | 9.44 | 9.45 | -4.55% | 5.42 | 0.30% |
| 2026-05-19 | 9.55 | 9.95 | 9.49 | 9.90 | +3.88% | 6.17 | 0.34% |
| 2026-05-18 | 9.46 | 9.58 | 9.45 | 9.53 | +0.21% | 2.74 | 0.15% |
| 2026-05-15 | 9.52 | 9.57 | 9.29 | 9.51 | -0.63% | 5.29 | 0.30% |
| 2026-05-14 | 9.64 | 9.77 | 9.55 | 9.57 | -0.62% | 5.43 | 0.30% |
| 2026-05-13 | 9.60 | 9.75 | 9.59 | 9.63 | +0.10% | 4.66 | 0.26% |
| 2026-05-12 | 9.61 | 9.72 | 9.58 | 9.62 | +0.10% | 3.62 | 0.20% |
| 2026-05-11 | 9.60 | 9.65 | 9.53 | 9.61 | +0.21% | 3.16 | 0.18% |
| 2026-05-08 | 9.59 | 9.70 | 9.56 | 9.59 | -0.42% | 2.86 | 0.16% |
| 2026-05-07 | 9.59 | 9.65 | 9.50 | 9.63 | +0.42% | 2.85 | 0.16% |
| 2026-05-06 | 9.51 | 9.59 | 9.41 | 9.59 | +0.84% | 3.29 | 0.19% |
| 2026-04-30 | 9.60 | 9.65 | 9.50 | 9.51 | -0.94% | 2.97 | 0.17% |
| 2026-04-29 | 9.60 | 9.62 | 9.50 | 9.60 | -0.72% | 2.75 | 0.15% |
| 2026-04-28 | 9.58 | 9.71 | 9.51 | 9.67 | +0.94% | 2.44 | 0.14% |
| 2026-04-27 | 9.68 | 9.72 | 9.54 | 9.58 | -0.83% | 2.57 | 0.14% |
| 2026-04-24 | 9.78 | 9.83 | 9.65 | 9.66 | -1.13% | 2.41 | 0.13% |
| 2026-04-23 | 9.79 | 9.82 | 9.70 | 9.77 | +0.41% | 2.58 | 0.14% |
| 2026-04-22 | 9.84 | 9.88 | 9.71 | 9.73 | -1.12% | 2.43 | 0.13% |