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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.78 | 9.90 | 9.73 | 9.83 | +0.40% | 2.39 | 0.13% |
| 2025-05-23 | 9.90 | 9.95 | 9.78 | 9.79 | -1.19% | 3.18 | 0.18% |
| 2025-05-22 | 9.86 | 9.95 | 9.80 | 9.91 | +0.60% | 2.75 | 0.15% |
| 2025-05-21 | 9.80 | 9.98 | 9.80 | 9.85 | +0.60% | 3.68 | 0.20% |
| 2025-05-20 | 9.68 | 9.84 | 9.68 | 9.79 | +1.11% | 2.91 | 0.16% |
| 2025-05-19 | 9.53 | 9.75 | 9.51 | 9.68 | +1.65% | 4.27 | 0.24% |
| 2025-05-16 | 9.54 | 9.63 | 9.49 | 9.53 | -0.41% | 2.22 | 0.13% |
| 2025-05-15 | 9.49 | 9.63 | 9.48 | 9.57 | +0.62% | 2.62 | 0.15% |
| 2025-05-14 | 9.51 | 9.54 | 9.43 | 9.51 | -0.10% | 2.86 | 0.16% |
| 2025-05-13 | 9.51 | 9.56 | 9.47 | 9.52 | -0.31% | 2.20 | 0.13% |
| 2025-05-12 | 9.56 | 9.59 | 9.53 | 9.55 | -0.61% | 2.65 | 0.15% |
| 2025-05-09 | 9.46 | 9.68 | 9.44 | 9.60 | +1.87% | 4.32 | 0.24% |
| 2025-05-08 | 9.35 | 9.46 | 9.35 | 9.43 | +0.42% | 2.53 | 0.15% |
| 2025-05-07 | 9.33 | 9.41 | 9.26 | 9.39 | +0.95% | 3.03 | 0.18% |
| 2025-05-06 | 9.35 | 9.40 | 9.21 | 9.30 | -0.63% | 3.52 | 0.21% |