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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.17 | 5.20 | 5.15 | 5.19 | +0.39% | 3.81 | 0.87% |
| 2025-11-18 | 5.20 | 5.22 | 5.15 | 5.17 | -0.77% | 3.87 | 0.88% |
| 2025-11-17 | 5.28 | 5.29 | 5.19 | 5.21 | -1.14% | 4.04 | 0.91% |
| 2025-11-14 | 5.35 | 5.37 | 5.27 | 5.27 | -1.50% | 4.19 | 0.93% |
| 2025-11-13 | 5.40 | 5.41 | 5.30 | 5.35 | -0.74% | 4.42 | 0.97% |
| 2025-11-12 | 5.41 | 5.43 | 5.37 | 5.39 | +0.19% | 2.97 | 0.65% |
| 2025-11-11 | 5.44 | 5.45 | 5.35 | 5.38 | -1.26% | 4.82 | 1.03% |
| 2025-11-10 | 5.51 | 5.51 | 5.43 | 5.45 | -0.36% | 4.45 | 0.94% |
| 2025-11-07 | 5.50 | 5.56 | 5.46 | 5.47 | -0.54% | 4.18 | 0.88% |
| 2025-11-06 | 5.44 | 5.56 | 5.44 | 5.50 | +1.45% | 5.18 | 1.09% |
| 2025-11-05 | 5.37 | 5.44 | 5.32 | 5.42 | +0.73% | 3.95 | 0.85% |
| 2025-11-04 | 5.37 | 5.43 | 5.34 | 5.38 | +0.37% | 5.26 | 1.13% |
| 2025-11-03 | 5.33 | 5.40 | 5.31 | 5.36 | +0.74% | 4.46 | 0.96% |
| 2025-10-31 | 5.44 | 5.44 | 5.31 | 5.32 | -2.17% | 5.97 | 1.29% |
| 2025-10-30 | 5.37 | 5.50 | 5.35 | 5.44 | +1.28% | 10.71 | 2.27% |
| 2025-10-29 | 5.35 | 5.41 | 5.32 | 5.37 | +1.68% | 10.18 | 2.19% |
| 2025-10-28 | 5.29 | 5.33 | 5.26 | 5.28 | -0.19% | 4.53 | 0.99% |
| 2025-10-27 | 5.17 | 5.33 | 5.16 | 5.29 | +2.28% | 8.71 | 1.91% |
| 2025-10-24 | 5.22 | 5.23 | 5.14 | 5.17 | -1.13% | 4.10 | 0.92% |
| 2025-10-23 | 5.14 | 5.24 | 5.12 | 5.23 | +1.53% | 6.00 | 1.33% |