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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.38 | 9.42 | 9.35 | 9.37 | -0.53% | 1.37 | 0.08% |
| 2025-12-16 | 9.36 | 9.44 | 9.25 | 9.42 | +0.75% | 2.96 | 0.18% |
| 2025-12-15 | 9.41 | 9.43 | 9.35 | 9.35 | -0.74% | 1.36 | 0.08% |
| 2025-12-12 | 9.43 | 9.44 | 9.35 | 9.42 | -0.32% | 2.34 | 0.14% |
| 2025-12-11 | 9.42 | 9.48 | 9.38 | 9.45 | +0.21% | 1.50 | 0.09% |
| 2025-12-10 | 9.38 | 9.50 | 9.35 | 9.43 | +0.64% | 1.60 | 0.09% |
| 2025-12-09 | 9.40 | 9.48 | 9.32 | 9.37 | -0.43% | 1.92 | 0.11% |
| 2025-12-08 | 9.60 | 9.60 | 9.40 | 9.41 | -1.98% | 2.67 | 0.16% |
| 2025-12-05 | 9.66 | 9.70 | 9.58 | 9.60 | -0.31% | 1.84 | 0.11% |
| 2025-12-04 | 9.66 | 9.71 | 9.61 | 9.63 | -0.21% | 1.84 | 0.11% |
| 2025-12-03 | 9.53 | 9.67 | 9.50 | 9.65 | +1.47% | 2.59 | 0.15% |
| 2025-12-02 | 9.51 | 9.55 | 9.47 | 9.51 | +0.11% | 1.26 | 0.07% |
| 2025-12-01 | 9.47 | 9.51 | 9.44 | 9.50 | +0.32% | 1.35 | 0.08% |
| 2025-11-28 | 9.52 | 9.54 | 9.41 | 9.47 | -0.53% | 1.38 | 0.08% |
| 2025-11-27 | 9.45 | 9.57 | 9.40 | 9.52 | +0.85% | 1.86 | 0.11% |
| 2025-11-26 | 9.45 | 9.51 | 9.39 | 9.44 | -0.11% | 1.55 | 0.09% |
| 2025-11-25 | 9.40 | 9.48 | 9.35 | 9.45 | +0.43% | 1.87 | 0.11% |
| 2025-11-24 | 9.46 | 9.48 | 9.33 | 9.41 | -0.63% | 2.77 | 0.16% |
| 2025-11-21 | 9.50 | 9.53 | 9.43 | 9.47 | -0.63% | 2.63 | 0.15% |
| 2025-11-20 | 9.46 | 9.61 | 9.45 | 9.53 | +0.74% | 2.19 | 0.13% |