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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.36 | 5.44 | 5.33 | 5.38 | +0.37% | 8.82 | 1.90% |
| 2025-07-21 | 5.30 | 5.36 | 5.29 | 5.36 | +1.30% | 5.22 | 1.13% |
| 2025-07-18 | 5.29 | 5.30 | 5.26 | 5.29 | 0.00% | 3.28 | 0.72% |
| 2025-07-17 | 5.34 | 5.36 | 5.26 | 5.29 | -0.92% | 3.13 | 0.68% |
| 2025-07-16 | 5.31 | 5.40 | 5.30 | 5.34 | +0.56% | 3.31 | 0.72% |
| 2025-07-15 | 5.41 | 5.43 | 5.27 | 5.31 | -1.28% | 5.24 | 1.14% |
| 2025-07-14 | 5.36 | 5.41 | 5.33 | 5.38 | +0.92% | 4.76 | 1.02% |
| 2025-07-11 | 5.35 | 5.37 | 5.33 | 5.33 | -0.36% | 4.52 | 0.96% |
| 2025-07-10 | 5.37 | 5.42 | 5.34 | 5.35 | -0.36% | 3.89 | 0.82% |
| 2025-07-09 | 5.44 | 5.48 | 5.37 | 5.37 | -1.24% | 5.03 | 1.05% |
| 2025-07-08 | 5.51 | 5.52 | 5.41 | 5.44 | -1.39% | 5.43 | 1.13% |
| 2025-07-07 | 5.45 | 5.53 | 5.39 | 5.51 | +2.14% | 6.56 | 1.35% |
| 2025-07-04 | 5.36 | 5.45 | 5.35 | 5.40 | +0.90% | 4.54 | 0.95% |
| 2025-07-03 | 5.35 | 5.37 | 5.31 | 5.35 | 0.00% | 2.51 | 0.53% |
| 2025-07-02 | 5.29 | 5.36 | 5.26 | 5.35 | +1.09% | 3.61 | 0.77% |
| 2025-07-01 | 5.25 | 5.30 | 5.23 | 5.29 | +0.73% | 3.21 | 0.69% |
| 2025-06-30 | 5.22 | 5.26 | 5.21 | 5.25 | +0.55% | 2.51 | 0.54% |
| 2025-06-27 | 5.33 | 5.34 | 5.19 | 5.23 | -1.81% | 6.08 | 1.31% |
| 2025-06-26 | 5.39 | 5.45 | 5.31 | 5.32 | -1.60% | 4.64 | 0.98% |
| 2025-06-25 | 5.36 | 5.42 | 5.33 | 5.41 | +0.90% | 3.80 | 0.80% |