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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.08 | 9.09 | 9.00 | 9.02 | -0.66% | 1.41 | 0.09% |
| 2026-02-12 | 9.18 | 9.19 | 9.07 | 9.08 | -0.66% | 1.29 | 0.08% |
| 2026-02-11 | 9.16 | 9.17 | 9.13 | 9.14 | -0.22% | 0.94 | 0.06% |
| 2026-02-10 | 9.14 | 9.17 | 9.09 | 9.16 | +0.22% | 1.17 | 0.07% |
| 2026-02-09 | 9.20 | 9.21 | 9.11 | 9.14 | -0.54% | 1.50 | 0.09% |
| 2026-02-06 | 9.16 | 9.20 | 9.12 | 9.19 | +0.44% | 1.80 | 0.11% |
| 2026-02-05 | 9.12 | 9.17 | 9.11 | 9.15 | +0.33% | 1.63 | 0.10% |
| 2026-02-04 | 8.98 | 9.14 | 8.97 | 9.12 | +1.56% | 2.37 | 0.14% |
| 2026-02-03 | 9.06 | 9.09 | 8.93 | 8.98 | -0.88% | 2.01 | 0.12% |
| 2026-02-02 | 9.10 | 9.15 | 9.00 | 9.06 | -0.22% | 3.03 | 0.19% |
| 2026-01-30 | 9.02 | 9.10 | 8.98 | 9.08 | +0.67% | 2.61 | 0.16% |
| 2026-01-29 | 8.96 | 9.05 | 8.86 | 9.02 | +0.56% | 2.67 | 0.17% |
| 2026-01-28 | 9.03 | 9.04 | 8.96 | 8.97 | -0.66% | 2.43 | 0.15% |
| 2026-01-27 | 9.11 | 9.12 | 9.02 | 9.03 | -0.77% | 2.06 | 0.13% |
| 2026-01-26 | 9.09 | 9.16 | 9.05 | 9.10 | 0.00% | 2.49 | 0.15% |
| 2026-01-23 | 9.17 | 9.18 | 9.08 | 9.10 | -0.76% | 2.48 | 0.15% |
| 2026-01-22 | 9.21 | 9.25 | 9.16 | 9.17 | -0.54% | 1.78 | 0.11% |
| 2026-01-21 | 9.33 | 9.35 | 9.20 | 9.22 | -1.39% | 2.77 | 0.17% |
| 2026-01-20 | 9.23 | 9.36 | 9.21 | 9.35 | +1.30% | 3.93 | 0.23% |
| 2026-01-19 | 9.18 | 9.28 | 9.17 | 9.23 | +0.54% | 2.27 | 0.14% |