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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.31 | 5.32 | 5.21 | 5.23 | -1.30% | 5.76 | 1.27% |
| 2025-09-15 | 5.34 | 5.36 | 5.28 | 5.30 | -0.74% | 3.81 | 0.83% |
| 2025-09-12 | 5.34 | 5.37 | 5.32 | 5.34 | 0.00% | 3.46 | 0.75% |
| 2025-09-11 | 5.34 | 5.35 | 5.29 | 5.34 | +0.18% | 3.33 | 0.72% |
| 2025-09-10 | 5.34 | 5.35 | 5.27 | 5.33 | -0.37% | 3.65 | 0.79% |
| 2025-09-09 | 5.40 | 5.41 | 5.32 | 5.35 | -0.55% | 3.87 | 0.83% |
| 2025-09-08 | 5.31 | 5.41 | 5.31 | 5.38 | +1.67% | 7.81 | 1.68% |
| 2025-09-05 | 5.27 | 5.31 | 5.20 | 5.29 | +0.37% | 4.62 | 1.02% |
| 2025-09-04 | 5.28 | 5.28 | 5.20 | 5.27 | -0.37% | 4.47 | 0.99% |
| 2025-09-03 | 5.34 | 5.36 | 5.25 | 5.29 | -0.92% | 4.15 | 0.91% |
| 2025-09-02 | 5.28 | 5.36 | 5.26 | 5.34 | +1.12% | 7.74 | 1.68% |
| 2025-09-01 | 5.23 | 5.31 | 5.18 | 5.28 | +1.32% | 6.55 | 1.44% |
| 2025-08-29 | 5.25 | 5.37 | 5.21 | 5.21 | -0.56% | 9.67 | 2.12% |
| 2025-08-28 | 5.27 | 5.29 | 5.18 | 5.24 | -0.37% | 6.61 | 1.46% |
| 2025-08-27 | 5.40 | 5.44 | 5.26 | 5.26 | -2.37% | 8.56 | 1.85% |
| 2025-08-26 | 5.41 | 5.43 | 5.38 | 5.39 | -0.18% | 4.03 | 0.86% |
| 2025-08-25 | 5.32 | 5.42 | 5.32 | 5.40 | +1.48% | 7.71 | 1.66% |
| 2025-08-22 | 5.34 | 5.35 | 5.27 | 5.32 | -0.18% | 3.98 | 0.87% |
| 2025-08-21 | 5.29 | 5.36 | 5.28 | 5.33 | +0.74% | 4.85 | 1.05% |
| 2025-08-20 | 5.27 | 5.29 | 5.24 | 5.29 | +0.37% | 2.86 | 0.63% |