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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.68 | 4.78 | 4.66 | 4.76 | +1.49% | 6.65 | 1.53% |
| 2026-04-20 | 4.65 | 4.69 | 4.64 | 4.69 | +1.08% | 3.31 | 0.77% |
| 2026-04-17 | 4.66 | 4.68 | 4.63 | 4.64 | -0.43% | 3.70 | 0.86% |
| 2026-04-16 | 4.66 | 4.68 | 4.64 | 4.66 | 0.00% | 3.68 | 0.86% |
| 2026-04-15 | 4.60 | 4.67 | 4.58 | 4.66 | +1.30% | 5.15 | 1.21% |
| 2026-04-14 | 4.58 | 4.62 | 4.57 | 4.60 | +0.22% | 3.47 | 0.82% |
| 2026-04-13 | 4.57 | 4.59 | 4.55 | 4.59 | +0.22% | 3.15 | 0.75% |
| 2026-04-10 | 4.58 | 4.60 | 4.57 | 4.58 | 0.00% | 3.46 | 0.82% |
| 2026-04-09 | 4.63 | 4.63 | 4.57 | 4.58 | -1.29% | 3.60 | 0.85% |
| 2026-04-08 | 4.56 | 4.64 | 4.55 | 4.64 | +2.65% | 5.09 | 1.20% |
| 2026-04-07 | 4.55 | 4.57 | 4.50 | 4.52 | -0.66% | 4.08 | 0.98% |
| 2026-04-03 | 4.67 | 4.68 | 4.53 | 4.55 | -2.57% | 5.26 | 1.25% |
| 2026-04-02 | 4.73 | 4.73 | 4.65 | 4.67 | -1.27% | 5.23 | 1.21% |
| 2026-04-01 | 4.74 | 4.76 | 4.71 | 4.73 | +0.42% | 5.04 | 1.16% |
| 2026-03-31 | 4.81 | 4.82 | 4.69 | 4.71 | -2.69% | 10.97 | 2.51% |
| 2026-03-30 | 5.05 | 5.05 | 4.82 | 4.84 | -5.10% | 14.92 | 3.32% |
| 2026-03-27 | 5.16 | 5.21 | 5.06 | 5.10 | -4.32% | 16.32 | 3.47% |
| 2026-03-26 | 5.43 | 5.43 | 5.26 | 5.33 | -1.84% | 13.76 | 2.80% |
| 2026-03-25 | 5.25 | 5.52 | 5.18 | 5.43 | +3.04% | 17.82 | 3.59% |
| 2026-03-24 | 5.18 | 5.28 | 5.09 | 5.27 | +2.93% | 9.68 | 2.02% |