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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.19 | 5.26 | 5.09 | 5.12 | -2.10% | 9.44 | 1.98% |
| 2026-03-20 | 5.22 | 5.37 | 5.20 | 5.23 | +0.19% | 9.97 | 2.05% |
| 2026-03-19 | 5.21 | 5.29 | 5.20 | 5.22 | -0.19% | 6.05 | 1.25% |
| 2026-03-18 | 5.22 | 5.30 | 5.17 | 5.23 | 0.00% | 5.34 | 1.11% |
| 2026-03-17 | 5.25 | 5.34 | 5.22 | 5.23 | -0.95% | 5.90 | 1.21% |
| 2026-03-16 | 5.31 | 5.38 | 5.25 | 5.28 | -0.75% | 8.61 | 1.76% |
| 2026-03-13 | 5.42 | 5.44 | 5.30 | 5.32 | -1.66% | 9.14 | 1.85% |
| 2026-03-12 | 5.28 | 5.42 | 5.26 | 5.41 | +2.46% | 10.42 | 2.11% |
| 2026-03-11 | 5.17 | 5.28 | 5.08 | 5.28 | +2.52% | 9.40 | 1.96% |
| 2026-03-10 | 5.20 | 5.23 | 5.11 | 5.15 | -0.77% | 6.00 | 1.26% |
| 2026-03-09 | 5.20 | 5.28 | 5.18 | 5.19 | -0.76% | 7.75 | 1.61% |
| 2026-03-06 | 5.18 | 5.25 | 5.16 | 5.23 | +0.77% | 6.78 | 1.41% |
| 2026-03-05 | 5.16 | 5.22 | 5.13 | 5.19 | +1.17% | 7.12 | 1.49% |
| 2026-03-04 | 5.13 | 5.17 | 5.07 | 5.13 | -0.58% | 7.70 | 1.63% |
| 2026-03-03 | 5.20 | 5.25 | 5.14 | 5.16 | -0.58% | 11.61 | 2.43% |
| 2026-03-02 | 5.06 | 5.22 | 5.05 | 5.19 | +1.76% | 12.63 | 2.65% |
| 2026-02-27 | 4.98 | 5.12 | 4.96 | 5.10 | +2.41% | 13.09 | 2.81% |
| 2026-02-26 | 4.91 | 4.99 | 4.90 | 4.98 | +1.63% | 6.59 | 1.44% |
| 2026-02-25 | 4.90 | 5.00 | 4.88 | 4.90 | +0.20% | 10.80 | 2.38% |
| 2026-02-24 | 4.86 | 4.91 | 4.85 | 4.89 | +0.82% | 4.98 | 1.10% |