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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.17 | 5.21 | 5.11 | 5.15 | -0.38% | 4.12 | 0.92% |
| 2025-10-21 | 5.15 | 5.18 | 5.11 | 5.17 | +0.38% | 2.92 | 0.65% |
| 2025-10-20 | 5.17 | 5.18 | 5.08 | 5.15 | -0.19% | 3.37 | 0.76% |
| 2025-10-17 | 5.21 | 5.23 | 5.15 | 5.16 | -0.76% | 3.92 | 0.87% |
| 2025-10-16 | 5.16 | 5.21 | 5.14 | 5.20 | +0.57% | 3.37 | 0.75% |
| 2025-10-15 | 5.16 | 5.20 | 5.13 | 5.17 | +0.38% | 3.67 | 0.82% |
| 2025-10-14 | 5.14 | 5.18 | 5.13 | 5.15 | +0.19% | 4.14 | 0.93% |
| 2025-10-13 | 5.08 | 5.15 | 5.04 | 5.14 | -0.57% | 4.18 | 0.95% |
| 2025-10-10 | 5.13 | 5.18 | 5.10 | 5.17 | +0.96% | 4.67 | 1.04% |
| 2025-10-09 | 5.01 | 5.13 | 5.00 | 5.12 | +2.36% | 4.61 | 1.05% |
| 2025-09-30 | 5.04 | 5.05 | 4.97 | 5.01 | -0.97% | 2.54 | 0.59% |
| 2025-09-29 | 5.00 | 5.07 | 4.97 | 5.06 | +1.38% | 3.40 | 0.78% |
| 2025-09-26 | 4.95 | 5.00 | 4.94 | 4.99 | +0.80% | 2.44 | 0.57% |
| 2025-09-25 | 5.02 | 5.03 | 4.92 | 4.95 | -1.37% | 3.92 | 0.91% |
| 2025-09-24 | 5.00 | 5.04 | 4.98 | 5.02 | +0.20% | 2.28 | 0.53% |
| 2025-09-23 | 5.04 | 5.07 | 4.97 | 5.01 | -0.59% | 3.63 | 0.84% |
| 2025-09-22 | 5.09 | 5.09 | 5.02 | 5.04 | -0.97% | 2.86 | 0.66% |
| 2025-09-19 | 5.12 | 5.13 | 5.08 | 5.08 | -1.15% | 3.69 | 0.84% |
| 2025-09-18 | 5.23 | 5.24 | 5.12 | 5.14 | -1.69% | 6.96 | 1.55% |
| 2025-09-17 | 5.23 | 5.26 | 5.20 | 5.23 | 0.00% | 3.55 | 0.78% |