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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.00 | 10.08 | 9.96 | 10.02 | +0.20% | 2.20 | 0.12% |
| 2025-10-21 | 9.99 | 10.04 | 9.95 | 10.00 | -0.20% | 2.43 | 0.14% |
| 2025-10-20 | 9.92 | 10.03 | 9.85 | 10.02 | +0.80% | 3.12 | 0.17% |
| 2025-10-17 | 10.00 | 10.05 | 9.89 | 9.94 | -0.60% | 3.21 | 0.18% |
| 2025-10-16 | 9.80 | 10.05 | 9.79 | 10.00 | +2.15% | 4.29 | 0.24% |
| 2025-10-15 | 9.81 | 9.84 | 9.65 | 9.79 | -0.10% | 3.31 | 0.19% |
| 2025-10-14 | 9.75 | 9.84 | 9.66 | 9.80 | +0.51% | 3.27 | 0.19% |
| 2025-10-13 | 9.68 | 9.77 | 9.52 | 9.75 | +0.10% | 4.01 | 0.23% |
| 2025-10-10 | 9.55 | 9.75 | 9.52 | 9.74 | +1.78% | 3.86 | 0.22% |
| 2025-10-09 | 9.47 | 9.58 | 9.39 | 9.57 | +1.27% | 3.93 | 0.23% |
| 2025-09-30 | 9.46 | 9.52 | 9.42 | 9.45 | -0.42% | 2.21 | 0.13% |
| 2025-09-29 | 9.52 | 9.57 | 9.40 | 9.49 | -0.32% | 3.87 | 0.23% |
| 2025-09-26 | 9.44 | 9.59 | 9.40 | 9.52 | +2.70% | 6.31 | 0.37% |
| 2025-09-25 | 9.26 | 9.30 | 9.20 | 9.27 | +0.11% | 1.54 | 0.09% |
| 2025-09-24 | 9.28 | 9.32 | 9.21 | 9.26 | +0.11% | 1.75 | 0.10% |
| 2025-09-23 | 9.19 | 9.29 | 9.15 | 9.25 | +0.65% | 2.15 | 0.13% |
| 2025-09-22 | 9.18 | 9.23 | 9.12 | 9.19 | +0.22% | 1.48 | 0.09% |
| 2025-09-19 | 9.16 | 9.21 | 9.10 | 9.17 | -0.11% | 1.98 | 0.12% |
| 2025-09-18 | 9.27 | 9.29 | 9.14 | 9.18 | -0.97% | 2.35 | 0.14% |
| 2025-09-17 | 9.26 | 9.33 | 9.22 | 9.27 | +0.11% | 2.33 | 0.14% |