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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.21 | 5.28 | 5.17 | 5.26 | +0.96% | 2.95 | 0.66% |
| 2025-12-16 | 5.29 | 5.30 | 5.18 | 5.21 | -1.70% | 4.02 | 0.90% |
| 2025-12-15 | 5.24 | 5.32 | 5.23 | 5.30 | +1.15% | 3.76 | 0.84% |
| 2025-12-12 | 5.22 | 5.28 | 5.21 | 5.24 | +0.38% | 4.26 | 0.95% |
| 2025-12-11 | 5.23 | 5.27 | 5.22 | 5.22 | -0.19% | 2.95 | 0.66% |
| 2025-12-10 | 5.20 | 5.25 | 5.19 | 5.23 | +0.58% | 2.55 | 0.57% |
| 2025-12-09 | 5.19 | 5.26 | 5.17 | 5.20 | 0.00% | 3.28 | 0.74% |
| 2025-12-08 | 5.28 | 5.29 | 5.19 | 5.20 | -1.52% | 4.23 | 0.95% |
| 2025-12-05 | 5.25 | 5.30 | 5.24 | 5.28 | +0.57% | 2.73 | 0.61% |
| 2025-12-04 | 5.30 | 5.30 | 5.24 | 5.25 | -1.13% | 2.75 | 0.61% |
| 2025-12-03 | 5.27 | 5.33 | 5.25 | 5.31 | +0.76% | 3.54 | 0.78% |
| 2025-12-02 | 5.21 | 5.28 | 5.19 | 5.27 | +1.15% | 4.46 | 1.00% |
| 2025-12-01 | 5.15 | 5.23 | 5.13 | 5.21 | +1.17% | 5.18 | 1.17% |
| 2025-11-28 | 5.18 | 5.19 | 5.13 | 5.15 | -0.77% | 2.76 | 0.63% |
| 2025-11-27 | 5.11 | 5.22 | 5.09 | 5.19 | +1.57% | 4.38 | 0.99% |
| 2025-11-26 | 5.12 | 5.16 | 5.09 | 5.11 | -0.20% | 2.98 | 0.68% |
| 2025-11-25 | 5.06 | 5.14 | 5.03 | 5.12 | +1.39% | 4.17 | 0.96% |
| 2025-11-24 | 5.12 | 5.13 | 5.02 | 5.05 | -0.98% | 4.46 | 1.04% |
| 2025-11-21 | 5.15 | 5.16 | 5.09 | 5.10 | -1.35% | 4.18 | 0.96% |
| 2025-11-20 | 5.18 | 5.23 | 5.16 | 5.17 | -0.39% | 3.67 | 0.83% |