华电辽能 sh.600396
14.56
+2.32%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.39 | 14.70 | 13.89 | 14.56 | +2.32% | 27.75 | 13.13% |
| 2026-05-21 | 14.50 | 15.27 | 14.20 | 14.23 | -2.13% | 31.82 | 14.61% |
| 2026-05-20 | 15.55 | 15.55 | 14.54 | 14.54 | -9.97% | 30.31 | 13.91% |
| 2026-05-19 | 14.15 | 16.90 | 14.15 | 16.15 | +2.93% | 45.97 | 19.56% |
| 2026-05-18 | 16.50 | 17.15 | 15.69 | 15.69 | -9.98% | 37.92 | 15.93% |
| 2026-05-15 | 15.80 | 18.00 | 14.99 | 17.43 | +4.75% | 57.49 | 23.35% |
| 2026-05-14 | 17.65 | 18.15 | 15.90 | 16.64 | +0.48% | 62.01 | 24.54% |
| 2026-05-13 | 15.05 | 16.56 | 15.05 | 16.56 | +10.03% | 25.71 | 10.76% |
| 2026-05-12 | 14.00 | 15.05 | 12.93 | 15.05 | +10.01% | 47.28 | 22.45% |
| 2026-05-11 | 12.67 | 13.68 | 12.67 | 13.68 | +9.97% | 31.64 | 16.21% |
| 2026-05-08 | 12.38 | 13.20 | 12.20 | 12.44 | +3.67% | 44.71 | 23.86% |
| 2026-05-07 | 10.91 | 12.00 | 10.91 | 12.00 | +9.99% | 19.71 | 11.43% |
| 2026-05-06 | 10.08 | 10.91 | 10.08 | 10.91 | +9.98% | 33.55 | 21.79% |
| 2026-04-30 | 10.34 | 10.86 | 9.65 | 9.92 | -4.89% | 26.02 | 17.35% |
| 2026-04-29 | 10.10 | 11.30 | 10.10 | 10.43 | -3.43% | 39.24 | 24.85% |
| 2026-04-28 | 10.13 | 11.13 | 10.06 | 10.80 | +6.72% | 47.48 | 30.54% |
| 2026-04-27 | 8.52 | 10.12 | 8.51 | 10.12 | +10.00% | 27.32 | 19.12% |
| 2026-04-24 | 9.65 | 10.80 | 9.11 | 9.20 | -6.41% | 43.77 | 29.58% |
| 2026-04-23 | 9.29 | 9.83 | 8.05 | 9.83 | +9.96% | 36.38 | 27.50% |
| 2026-04-22 | 8.13 | 8.94 | 8.13 | 8.94 | +9.96% | 21.96 | 17.12% |