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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.92 | 4.93 | 4.85 | 4.85 | -1.42% | 2.79 | 0.67% |
| 2026-02-12 | 4.90 | 4.94 | 4.89 | 4.92 | +0.61% | 3.15 | 0.75% |
| 2026-02-11 | 4.88 | 4.90 | 4.87 | 4.89 | +0.20% | 1.81 | 0.44% |
| 2026-02-10 | 4.89 | 4.89 | 4.86 | 4.88 | -0.20% | 1.62 | 0.39% |
| 2026-02-09 | 4.89 | 4.90 | 4.86 | 4.89 | +0.41% | 2.32 | 0.56% |
| 2026-02-06 | 4.85 | 4.89 | 4.84 | 4.87 | 0.00% | 2.24 | 0.54% |
| 2026-02-05 | 4.87 | 4.88 | 4.82 | 4.87 | -0.20% | 2.91 | 0.71% |
| 2026-02-04 | 4.81 | 4.89 | 4.81 | 4.88 | +1.04% | 3.42 | 0.83% |
| 2026-02-03 | 4.86 | 4.87 | 4.81 | 4.83 | -0.21% | 2.96 | 0.72% |
| 2026-02-02 | 4.90 | 4.93 | 4.84 | 4.84 | -1.22% | 4.01 | 0.97% |
| 2026-01-30 | 4.90 | 4.93 | 4.86 | 4.90 | -0.41% | 3.17 | 0.76% |
| 2026-01-29 | 4.92 | 4.93 | 4.83 | 4.92 | 0.00% | 6.79 | 1.64% |
| 2026-01-28 | 4.94 | 4.98 | 4.91 | 4.92 | -0.40% | 5.71 | 1.36% |
| 2026-01-27 | 5.02 | 5.02 | 4.94 | 4.94 | -1.40% | 4.92 | 1.16% |
| 2026-01-26 | 5.00 | 5.03 | 4.98 | 5.01 | +0.20% | 5.06 | 1.19% |
| 2026-01-23 | 5.01 | 5.02 | 4.99 | 5.00 | -0.20% | 3.51 | 0.82% |
| 2026-01-22 | 5.02 | 5.03 | 5.00 | 5.01 | 0.00% | 2.70 | 0.63% |
| 2026-01-21 | 5.04 | 5.05 | 5.00 | 5.01 | -0.79% | 3.76 | 0.88% |
| 2026-01-20 | 4.99 | 5.06 | 4.98 | 5.05 | +1.20% | 5.51 | 1.29% |
| 2026-01-19 | 4.97 | 5.02 | 4.96 | 4.99 | +0.40% | 3.62 | 0.85% |