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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.12 | 9.18 | 9.09 | 9.16 | +0.55% | 1.95 | 0.12% |
| 2025-08-18 | 9.11 | 9.14 | 9.08 | 9.11 | +0.11% | 2.07 | 0.13% |
| 2025-08-15 | 9.13 | 9.14 | 9.07 | 9.10 | -0.33% | 2.41 | 0.15% |
| 2025-08-14 | 9.16 | 9.18 | 9.12 | 9.13 | -0.22% | 1.20 | 0.07% |
| 2025-08-13 | 9.17 | 9.19 | 9.15 | 9.15 | -0.33% | 1.69 | 0.10% |
| 2025-08-12 | 9.19 | 9.21 | 9.17 | 9.18 | 0.00% | 1.10 | 0.07% |
| 2025-08-11 | 9.22 | 9.25 | 9.16 | 9.18 | -0.54% | 1.72 | 0.10% |
| 2025-08-08 | 9.24 | 9.26 | 9.21 | 9.23 | 0.00% | 1.10 | 0.07% |
| 2025-08-07 | 9.27 | 9.27 | 9.20 | 9.23 | -0.43% | 1.56 | 0.09% |
| 2025-08-06 | 9.28 | 9.29 | 9.23 | 9.27 | 0.00% | 1.05 | 0.06% |
| 2025-08-05 | 9.23 | 9.28 | 9.22 | 9.27 | +0.22% | 1.16 | 0.07% |
| 2025-08-04 | 9.20 | 9.28 | 9.17 | 9.25 | +0.33% | 1.56 | 0.09% |
| 2025-08-01 | 9.26 | 9.28 | 9.20 | 9.22 | -0.75% | 1.24 | 0.07% |
| 2025-07-31 | 9.35 | 9.35 | 9.19 | 9.29 | -0.96% | 3.53 | 0.21% |
| 2025-07-30 | 9.30 | 9.41 | 9.27 | 9.38 | +0.75% | 2.50 | 0.15% |
| 2025-07-29 | 9.26 | 9.31 | 9.26 | 9.31 | +0.43% | 1.57 | 0.09% |
| 2025-07-28 | 9.36 | 9.37 | 9.25 | 9.27 | -1.07% | 3.05 | 0.18% |
| 2025-07-25 | 9.39 | 9.42 | 9.35 | 9.37 | -0.64% | 2.32 | 0.14% |
| 2025-07-24 | 9.45 | 9.46 | 9.33 | 9.43 | -0.42% | 3.98 | 0.24% |
| 2025-07-23 | 9.79 | 9.83 | 9.46 | 9.47 | -2.77% | 7.36 | 0.43% |