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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.45 | 9.50 | 9.40 | 9.46 | +0.21% | 1.60 | 0.09% |
| 2025-11-18 | 9.49 | 9.53 | 9.42 | 9.44 | -0.21% | 1.26 | 0.07% |
| 2025-11-17 | 9.56 | 9.56 | 9.41 | 9.46 | -0.53% | 1.93 | 0.11% |
| 2025-11-14 | 9.65 | 9.69 | 9.51 | 9.51 | -1.55% | 2.50 | 0.14% |
| 2025-11-13 | 9.80 | 9.81 | 9.58 | 9.66 | -1.43% | 3.77 | 0.22% |
| 2025-11-12 | 9.82 | 9.89 | 9.79 | 9.80 | +0.10% | 1.76 | 0.10% |
| 2025-11-11 | 9.82 | 9.85 | 9.77 | 9.79 | -0.20% | 2.07 | 0.12% |
| 2025-11-10 | 9.80 | 9.85 | 9.77 | 9.81 | -0.10% | 1.57 | 0.09% |
| 2025-11-07 | 9.84 | 9.93 | 9.76 | 9.82 | -0.30% | 2.68 | 0.15% |
| 2025-11-06 | 9.76 | 9.90 | 9.72 | 9.85 | +1.03% | 2.46 | 0.14% |
| 2025-11-05 | 9.85 | 9.85 | 9.73 | 9.75 | -1.02% | 2.03 | 0.12% |
| 2025-11-04 | 9.86 | 9.93 | 9.83 | 9.85 | +0.20% | 2.39 | 0.13% |
| 2025-11-03 | 9.78 | 9.94 | 9.78 | 9.83 | -0.10% | 2.50 | 0.14% |
| 2025-10-31 | 10.05 | 10.07 | 9.75 | 9.84 | -3.24% | 5.49 | 0.31% |
| 2025-10-30 | 10.09 | 10.21 | 10.04 | 10.17 | +0.79% | 2.84 | 0.15% |
| 2025-10-29 | 10.10 | 10.13 | 10.02 | 10.09 | -0.20% | 2.06 | 0.11% |
| 2025-10-28 | 10.14 | 10.18 | 10.06 | 10.11 | -0.10% | 2.12 | 0.12% |
| 2025-10-27 | 10.01 | 10.18 | 9.97 | 10.12 | +0.90% | 2.73 | 0.15% |
| 2025-10-24 | 10.14 | 10.18 | 10.01 | 10.03 | -1.47% | 3.06 | 0.17% |
| 2025-10-23 | 10.01 | 10.21 | 10.00 | 10.18 | +1.60% | 3.58 | 0.20% |