华电国际 sh.600027
5.13
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.15 | 5.19 | 5.08 | 5.13 | 0.00% | 4.59 | 0.97% |
| 2026-05-21 | 5.20 | 5.26 | 5.12 | 5.13 | -1.91% | 6.27 | 1.31% |
| 2026-05-20 | 5.50 | 5.50 | 5.20 | 5.23 | -4.91% | 9.74 | 1.99% |
| 2026-05-19 | 5.36 | 5.55 | 5.34 | 5.50 | +2.23% | 11.48 | 2.27% |
| 2026-05-18 | 5.30 | 5.39 | 5.27 | 5.38 | +0.75% | 7.27 | 1.47% |
| 2026-05-15 | 5.24 | 5.38 | 5.18 | 5.34 | +1.33% | 9.72 | 1.99% |
| 2026-05-14 | 5.40 | 5.52 | 5.26 | 5.27 | -2.23% | 14.98 | 3.01% |
| 2026-05-13 | 5.32 | 5.44 | 5.28 | 5.39 | +1.13% | 10.26 | 2.07% |
| 2026-05-12 | 5.24 | 5.38 | 5.23 | 5.33 | +1.91% | 10.02 | 2.04% |
| 2026-05-11 | 5.13 | 5.27 | 5.13 | 5.23 | +1.95% | 8.61 | 1.79% |
| 2026-05-08 | 5.11 | 5.20 | 5.09 | 5.13 | +0.59% | 6.02 | 1.27% |
| 2026-05-07 | 5.05 | 5.17 | 5.03 | 5.10 | +0.79% | 6.37 | 1.35% |
| 2026-05-06 | 4.99 | 5.06 | 4.97 | 5.06 | +1.40% | 5.60 | 1.21% |
| 2026-04-30 | 5.00 | 5.05 | 4.97 | 4.99 | -0.60% | 4.78 | 1.04% |
| 2026-04-29 | 4.92 | 5.04 | 4.88 | 5.02 | +0.80% | 8.23 | 1.79% |
| 2026-04-28 | 4.90 | 5.00 | 4.80 | 4.98 | +1.43% | 9.31 | 2.06% |
| 2026-04-27 | 4.85 | 4.93 | 4.83 | 4.91 | +0.61% | 4.92 | 1.09% |
| 2026-04-24 | 4.90 | 4.91 | 4.84 | 4.88 | -0.20% | 5.31 | 1.18% |
| 2026-04-23 | 4.80 | 4.90 | 4.75 | 4.89 | +1.88% | 8.20 | 1.83% |
| 2026-04-22 | 4.75 | 4.82 | 4.73 | 4.80 | +0.84% | 5.92 | 1.34% |