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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.98 | 5.03 | 4.96 | 4.97 | 0.00% | 4.52 | 1.06% |
| 2026-01-15 | 4.99 | 4.99 | 4.96 | 4.97 | -0.40% | 2.76 | 0.65% |
| 2026-01-14 | 5.04 | 5.04 | 4.98 | 4.99 | -0.80% | 4.40 | 1.03% |
| 2026-01-13 | 5.05 | 5.06 | 5.02 | 5.03 | -0.20% | 4.39 | 1.02% |
| 2026-01-12 | 5.04 | 5.05 | 5.01 | 5.04 | +0.20% | 3.48 | 0.81% |
| 2026-01-09 | 5.02 | 5.04 | 5.01 | 5.03 | +0.20% | 2.96 | 0.69% |
| 2026-01-08 | 5.01 | 5.04 | 4.99 | 5.02 | +0.20% | 2.88 | 0.67% |
| 2026-01-07 | 5.02 | 5.04 | 5.00 | 5.01 | -0.20% | 3.16 | 0.74% |
| 2026-01-06 | 5.01 | 5.02 | 4.99 | 5.02 | +0.20% | 4.16 | 0.98% |
| 2026-01-05 | 4.97 | 5.01 | 4.95 | 5.01 | +1.01% | 4.57 | 1.08% |
| 2025-12-31 | 4.96 | 4.98 | 4.94 | 4.96 | -0.20% | 3.61 | 0.85% |
| 2025-12-30 | 5.08 | 5.09 | 4.96 | 4.97 | -2.36% | 8.24 | 1.94% |
| 2025-12-29 | 5.23 | 5.24 | 5.06 | 5.09 | -3.05% | 11.40 | 2.62% |
| 2025-12-26 | 5.20 | 5.27 | 5.17 | 5.25 | +0.96% | 6.56 | 1.48% |
| 2025-12-25 | 5.20 | 5.24 | 5.18 | 5.20 | 0.00% | 3.73 | 0.84% |
| 2025-12-24 | 5.23 | 5.24 | 5.17 | 5.20 | -0.57% | 4.93 | 1.11% |
| 2025-12-23 | 5.18 | 5.31 | 5.18 | 5.23 | +0.97% | 7.71 | 1.72% |
| 2025-12-22 | 5.22 | 5.23 | 5.17 | 5.18 | -0.38% | 5.15 | 1.16% |
| 2025-12-19 | 5.23 | 5.25 | 5.19 | 5.20 | -0.95% | 3.88 | 0.87% |
| 2025-12-18 | 5.26 | 5.27 | 5.21 | 5.25 | -0.19% | 2.66 | 0.60% |