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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.72 | 9.93 | 9.69 | 9.84 | +1.44% | 3.17 | 0.17% |
| 2026-04-20 | 9.51 | 9.72 | 9.51 | 9.70 | +2.00% | 3.20 | 0.18% |
| 2026-04-17 | 9.56 | 9.60 | 9.47 | 9.51 | -0.52% | 2.87 | 0.16% |
| 2026-04-16 | 9.50 | 9.59 | 9.46 | 9.56 | +0.74% | 2.57 | 0.14% |
| 2026-04-15 | 9.40 | 9.52 | 9.39 | 9.49 | +0.85% | 2.78 | 0.16% |
| 2026-04-14 | 9.48 | 9.56 | 9.34 | 9.41 | -0.63% | 2.97 | 0.18% |
| 2026-04-13 | 9.51 | 9.53 | 9.42 | 9.47 | -0.42% | 1.55 | 0.09% |
| 2026-04-10 | 9.59 | 9.61 | 9.48 | 9.51 | -0.83% | 2.30 | 0.13% |
| 2026-04-09 | 9.64 | 9.69 | 9.53 | 9.59 | -0.83% | 1.92 | 0.11% |
| 2026-04-08 | 9.59 | 9.67 | 9.58 | 9.67 | +1.04% | 2.06 | 0.12% |
| 2026-04-07 | 9.72 | 9.72 | 9.54 | 9.57 | -1.44% | 1.91 | 0.11% |
| 2026-04-03 | 9.87 | 9.88 | 9.60 | 9.71 | -1.72% | 1.93 | 0.11% |
| 2026-04-02 | 9.87 | 9.89 | 9.78 | 9.88 | +0.20% | 1.87 | 0.11% |
| 2026-04-01 | 9.93 | 9.96 | 9.79 | 9.86 | -0.50% | 2.28 | 0.13% |
| 2026-03-31 | 10.10 | 10.19 | 9.89 | 9.91 | -1.88% | 2.44 | 0.14% |
| 2026-03-30 | 10.14 | 10.20 | 10.06 | 10.10 | -0.59% | 2.36 | 0.13% |
| 2026-03-27 | 10.20 | 10.27 | 10.09 | 10.16 | -1.07% | 2.57 | 0.14% |
| 2026-03-26 | 10.21 | 10.37 | 10.18 | 10.27 | +0.39% | 3.01 | 0.16% |
| 2026-03-25 | 10.25 | 10.33 | 10.13 | 10.23 | -0.20% | 4.26 | 0.23% |
| 2026-03-24 | 10.20 | 10.26 | 10.10 | 10.25 | +1.99% | 3.89 | 0.21% |