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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.16 | 10.28 | 9.98 | 10.05 | -1.76% | 4.94 | 0.27% |
| 2026-03-20 | 10.24 | 10.39 | 10.19 | 10.23 | -0.29% | 2.39 | 0.13% |
| 2026-03-19 | 10.24 | 10.43 | 10.23 | 10.26 | 0.00% | 2.63 | 0.14% |
| 2026-03-18 | 10.30 | 10.38 | 10.15 | 10.26 | -0.48% | 2.80 | 0.15% |
| 2026-03-17 | 10.42 | 10.53 | 10.28 | 10.31 | -1.06% | 3.24 | 0.17% |
| 2026-03-16 | 10.46 | 10.58 | 10.38 | 10.42 | -0.67% | 3.69 | 0.20% |
| 2026-03-13 | 10.58 | 10.66 | 10.45 | 10.49 | -0.85% | 3.84 | 0.20% |
| 2026-03-12 | 10.58 | 10.64 | 10.46 | 10.58 | +0.28% | 3.76 | 0.20% |
| 2026-03-11 | 10.32 | 10.59 | 10.25 | 10.55 | +1.74% | 4.82 | 0.26% |
| 2026-03-10 | 10.31 | 10.42 | 10.20 | 10.37 | 0.00% | 4.14 | 0.22% |
| 2026-03-09 | 10.30 | 10.50 | 10.24 | 10.37 | +0.68% | 5.52 | 0.29% |
| 2026-03-06 | 10.09 | 10.34 | 10.05 | 10.30 | +1.98% | 6.47 | 0.35% |
| 2026-03-05 | 9.90 | 10.13 | 9.86 | 10.10 | +1.00% | 4.65 | 0.26% |
| 2026-03-04 | 9.79 | 10.02 | 9.62 | 10.00 | +1.94% | 6.45 | 0.36% |
| 2026-03-03 | 9.66 | 9.89 | 9.65 | 9.81 | +1.76% | 5.89 | 0.33% |
| 2026-03-02 | 9.36 | 9.69 | 9.31 | 9.64 | +2.88% | 4.97 | 0.29% |
| 2026-02-27 | 9.29 | 9.39 | 9.25 | 9.37 | +1.08% | 2.55 | 0.15% |
| 2026-02-26 | 9.16 | 9.28 | 9.14 | 9.27 | +1.20% | 2.18 | 0.13% |
| 2026-02-25 | 9.23 | 9.24 | 9.15 | 9.16 | -0.11% | 1.79 | 0.11% |
| 2026-02-24 | 9.02 | 9.21 | 9.02 | 9.17 | +1.66% | 2.38 | 0.14% |