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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.57 | 9.84 | 9.54 | 9.74 | +2.10% | 8.65 | 0.50% |
| 2025-07-21 | 9.59 | 9.65 | 9.45 | 9.54 | +1.38% | 7.96 | 0.46% |
| 2025-07-18 | 9.36 | 9.43 | 9.32 | 9.41 | +0.64% | 2.16 | 0.13% |
| 2025-07-17 | 9.42 | 9.45 | 9.33 | 9.35 | -0.64% | 1.84 | 0.11% |
| 2025-07-16 | 9.44 | 9.48 | 9.40 | 9.41 | -0.32% | 1.42 | 0.08% |
| 2025-07-15 | 9.48 | 9.49 | 9.36 | 9.44 | -0.32% | 2.30 | 0.14% |
| 2025-07-14 | 9.46 | 9.54 | 9.46 | 9.47 | +0.21% | 2.25 | 0.13% |
| 2025-07-11 | 9.45 | 9.53 | 9.44 | 9.45 | -0.11% | 2.34 | 0.14% |
| 2025-07-10 | 9.56 | 9.59 | 9.46 | 9.46 | -0.94% | 2.96 | 0.17% |
| 2025-07-09 | 9.58 | 9.63 | 9.55 | 9.55 | -0.31% | 1.97 | 0.11% |
| 2025-07-08 | 9.66 | 9.66 | 9.54 | 9.58 | -0.93% | 2.57 | 0.15% |
| 2025-07-07 | 9.65 | 9.69 | 9.57 | 9.67 | +0.52% | 2.14 | 0.12% |
| 2025-07-04 | 9.58 | 9.64 | 9.56 | 9.62 | +0.52% | 1.63 | 0.09% |
| 2025-07-03 | 9.63 | 9.65 | 9.53 | 9.57 | -0.62% | 2.02 | 0.12% |
| 2025-07-02 | 9.66 | 9.69 | 9.62 | 9.63 | -0.31% | 1.39 | 0.08% |
| 2025-07-01 | 9.57 | 9.69 | 9.55 | 9.66 | +1.15% | 2.34 | 0.14% |
| 2025-06-30 | 9.60 | 9.68 | 9.55 | 9.55 | -0.73% | 2.27 | 0.13% |
| 2025-06-27 | 9.86 | 9.87 | 9.61 | 9.62 | -2.53% | 4.69 | 0.27% |
| 2025-06-26 | 9.81 | 9.90 | 9.78 | 9.87 | +0.61% | 2.24 | 0.13% |
| 2025-06-25 | 9.71 | 9.83 | 9.69 | 9.81 | +0.93% | 2.86 | 0.16% |