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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.33 | 9.35 | 9.22 | 9.26 | -0.43% | 1.70 | 0.10% |
| 2025-09-15 | 9.40 | 9.40 | 9.27 | 9.30 | -1.06% | 2.87 | 0.17% |
| 2025-09-12 | 9.44 | 9.47 | 9.37 | 9.40 | -0.42% | 3.07 | 0.18% |
| 2025-09-11 | 9.39 | 9.44 | 9.36 | 9.44 | +0.43% | 2.73 | 0.16% |
| 2025-09-10 | 9.45 | 9.45 | 9.35 | 9.40 | -0.21% | 2.19 | 0.13% |
| 2025-09-09 | 9.48 | 9.49 | 9.38 | 9.42 | -0.42% | 2.43 | 0.14% |
| 2025-09-08 | 9.32 | 9.48 | 9.30 | 9.46 | +1.50% | 4.42 | 0.26% |
| 2025-09-05 | 9.26 | 9.33 | 9.23 | 9.32 | +0.22% | 3.07 | 0.18% |
| 2025-09-04 | 9.15 | 9.32 | 9.08 | 9.30 | +1.53% | 4.33 | 0.26% |
| 2025-09-03 | 9.30 | 9.31 | 9.13 | 9.16 | -1.40% | 2.86 | 0.17% |
| 2025-09-02 | 9.07 | 9.32 | 9.06 | 9.29 | +2.43% | 5.29 | 0.32% |
| 2025-09-01 | 9.11 | 9.14 | 9.04 | 9.07 | -0.55% | 3.14 | 0.19% |
| 2025-08-29 | 9.17 | 9.33 | 9.10 | 9.12 | -0.33% | 4.33 | 0.26% |
| 2025-08-28 | 9.15 | 9.18 | 9.07 | 9.15 | -0.11% | 2.56 | 0.16% |
| 2025-08-27 | 9.23 | 9.34 | 9.15 | 9.16 | -0.11% | 4.25 | 0.26% |
| 2025-08-26 | 9.39 | 9.40 | 9.17 | 9.17 | -2.34% | 5.48 | 0.33% |
| 2025-08-25 | 9.29 | 9.39 | 9.29 | 9.39 | +1.29% | 2.95 | 0.18% |
| 2025-08-22 | 9.30 | 9.31 | 9.22 | 9.27 | -0.11% | 1.78 | 0.11% |
| 2025-08-21 | 9.25 | 9.30 | 9.22 | 9.28 | +0.43% | 1.98 | 0.12% |
| 2025-08-20 | 9.16 | 9.25 | 9.14 | 9.24 | +0.87% | 2.04 | 0.12% |