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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.18 | 9.28 | 9.15 | 9.18 | +0.22% | 2.90 | 0.17% |
| 2026-01-15 | 9.15 | 9.22 | 9.14 | 9.16 | -0.22% | 1.42 | 0.09% |
| 2026-01-14 | 9.23 | 9.25 | 9.13 | 9.18 | -0.54% | 2.66 | 0.16% |
| 2026-01-13 | 9.20 | 9.28 | 9.16 | 9.23 | +0.33% | 2.33 | 0.14% |
| 2026-01-12 | 9.15 | 9.21 | 9.14 | 9.20 | +0.55% | 2.12 | 0.13% |
| 2026-01-09 | 9.12 | 9.17 | 9.10 | 9.15 | +0.33% | 1.55 | 0.09% |
| 2026-01-08 | 9.09 | 9.14 | 9.07 | 9.12 | +0.33% | 1.30 | 0.08% |
| 2026-01-07 | 9.14 | 9.15 | 9.08 | 9.09 | -0.33% | 1.79 | 0.11% |
| 2026-01-06 | 9.09 | 9.13 | 9.08 | 9.12 | +0.22% | 1.70 | 0.10% |
| 2026-01-05 | 9.08 | 9.10 | 9.03 | 9.10 | +0.22% | 1.59 | 0.10% |
| 2025-12-31 | 9.04 | 9.10 | 9.02 | 9.08 | +0.33% | 1.19 | 0.07% |
| 2025-12-30 | 9.09 | 9.10 | 9.02 | 9.05 | -0.55% | 1.74 | 0.11% |
| 2025-12-29 | 9.18 | 9.20 | 9.08 | 9.10 | -0.98% | 2.85 | 0.17% |
| 2025-12-26 | 9.23 | 9.24 | 9.19 | 9.19 | -0.43% | 1.60 | 0.10% |
| 2025-12-25 | 9.23 | 9.27 | 9.21 | 9.23 | 0.00% | 1.22 | 0.07% |
| 2025-12-24 | 9.26 | 9.26 | 9.18 | 9.23 | -0.11% | 1.53 | 0.09% |
| 2025-12-23 | 9.26 | 9.32 | 9.23 | 9.24 | -0.22% | 1.63 | 0.10% |
| 2025-12-22 | 9.35 | 9.36 | 9.26 | 9.26 | -1.17% | 2.13 | 0.13% |
| 2025-12-19 | 9.39 | 9.40 | 9.34 | 9.37 | -0.21% | 1.71 | 0.10% |
| 2025-12-18 | 9.37 | 9.42 | 9.35 | 9.39 | +0.21% | 1.31 | 0.08% |