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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.78 | 9.80 | 9.67 | 9.72 | -0.41% | 2.73 | 0.16% |
| 2025-06-23 | 9.84 | 9.88 | 9.70 | 9.76 | -0.81% | 2.19 | 0.12% |
| 2025-06-20 | 9.89 | 9.98 | 9.84 | 9.84 | -0.61% | 2.40 | 0.13% |
| 2025-06-19 | 9.86 | 9.92 | 9.79 | 9.90 | +0.71% | 2.54 | 0.14% |
| 2025-06-18 | 9.71 | 9.85 | 9.67 | 9.83 | +1.21% | 3.26 | 0.18% |
| 2025-06-17 | 9.51 | 9.72 | 9.49 | 9.71 | +1.85% | 3.50 | 0.20% |
| 2025-06-16 | 9.51 | 9.56 | 9.45 | 9.54 | +0.10% | 1.97 | 0.11% |
| 2025-06-13 | 9.41 | 9.58 | 9.40 | 9.53 | +1.04% | 3.72 | 0.21% |
| 2025-06-12 | 9.47 | 9.51 | 9.38 | 9.43 | -0.52% | 2.12 | 0.12% |
| 2025-06-11 | 9.48 | 9.53 | 9.44 | 9.48 | +0.10% | 1.81 | 0.10% |
| 2025-06-10 | 9.48 | 9.58 | 9.46 | 9.47 | -0.41% | 2.36 | 0.14% |
| 2025-06-09 | 9.54 | 9.56 | 9.41 | 9.51 | -0.31% | 2.93 | 0.17% |
| 2025-06-06 | 9.52 | 9.57 | 9.47 | 9.54 | +0.31% | 2.04 | 0.12% |
| 2025-06-05 | 9.58 | 9.63 | 9.49 | 9.51 | -0.72% | 2.79 | 0.16% |
| 2025-06-04 | 9.71 | 9.71 | 9.56 | 9.58 | -1.51% | 3.51 | 0.20% |
| 2025-06-03 | 9.83 | 9.83 | 9.62 | 9.72 | -1.49% | 4.95 | 0.28% |
| 2025-05-30 | 9.77 | 9.89 | 9.76 | 9.87 | +0.90% | 3.58 | 0.20% |
| 2025-05-29 | 9.83 | 9.84 | 9.68 | 9.78 | -0.60% | 3.72 | 0.21% |
| 2025-05-28 | 9.90 | 9.93 | 9.81 | 9.84 | -0.40% | 1.95 | 0.11% |
| 2025-05-27 | 9.81 | 9.96 | 9.81 | 9.88 | +0.50% | 2.54 | 0.14% |