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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.24 | 5.30 | 5.23 | 5.27 | +0.75% | 4.60 | 1.01% |
| 2025-08-18 | 5.21 | 5.25 | 5.20 | 5.23 | +0.57% | 3.03 | 0.67% |
| 2025-08-15 | 5.20 | 5.22 | 5.17 | 5.20 | +0.19% | 3.33 | 0.74% |
| 2025-08-14 | 5.23 | 5.27 | 5.19 | 5.19 | -1.49% | 4.91 | 1.09% |
| 2025-08-13 | 5.31 | 5.32 | 5.25 | 5.27 | -0.74% | 4.91 | 1.08% |
| 2025-08-12 | 5.32 | 5.36 | 5.30 | 5.31 | -0.18% | 3.78 | 0.82% |
| 2025-08-11 | 5.37 | 5.40 | 5.27 | 5.32 | -1.10% | 6.38 | 1.39% |
| 2025-08-08 | 5.25 | 5.44 | 5.23 | 5.38 | +2.63% | 14.22 | 3.06% |
| 2025-08-07 | 5.22 | 5.25 | 5.20 | 5.24 | +0.38% | 3.91 | 0.86% |
| 2025-08-06 | 5.22 | 5.24 | 5.19 | 5.22 | 0.00% | 3.12 | 0.69% |
| 2025-08-05 | 5.20 | 5.23 | 5.19 | 5.22 | +0.38% | 2.99 | 0.66% |
| 2025-08-04 | 5.19 | 5.21 | 5.17 | 5.20 | -0.38% | 2.63 | 0.59% |
| 2025-08-01 | 5.20 | 5.23 | 5.19 | 5.22 | +0.19% | 2.87 | 0.64% |
| 2025-07-31 | 5.34 | 5.34 | 5.19 | 5.21 | -3.11% | 8.32 | 1.84% |
| 2025-07-30 | 5.24 | 5.43 | 5.23 | 5.38 | +3.01% | 12.97 | 2.81% |
| 2025-07-29 | 5.23 | 5.25 | 5.20 | 5.22 | -0.19% | 2.77 | 0.61% |
| 2025-07-28 | 5.23 | 5.24 | 5.21 | 5.23 | 0.00% | 2.52 | 0.56% |
| 2025-07-25 | 5.25 | 5.28 | 5.23 | 5.23 | -0.56% | 4.27 | 0.94% |
| 2025-07-24 | 5.29 | 5.29 | 5.22 | 5.26 | -0.56% | 7.13 | 1.57% |
| 2025-07-23 | 5.39 | 5.41 | 5.29 | 5.29 | -1.65% | 6.86 | 1.48% |