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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.34 | 3.46 | 3.34 | 3.43 | +2.69% | 2.24 | 4.46% |
| 2025-08-18 | 3.28 | 3.34 | 3.28 | 3.34 | +1.83% | 1.11 | 2.26% |
| 2025-08-15 | 3.25 | 3.29 | 3.25 | 3.28 | +0.61% | 0.70 | 1.46% |
| 2025-08-14 | 3.33 | 3.33 | 3.26 | 3.26 | -2.40% | 1.22 | 2.51% |
| 2025-08-13 | 3.36 | 3.37 | 3.32 | 3.34 | -0.60% | 0.95 | 1.93% |
| 2025-08-12 | 3.37 | 3.39 | 3.34 | 3.36 | -0.89% | 1.37 | 2.77% |
| 2025-08-11 | 3.42 | 3.44 | 3.27 | 3.39 | -2.31% | 2.25 | 4.57% |
| 2025-08-08 | 3.33 | 3.54 | 3.32 | 3.47 | +3.89% | 3.84 | 7.53% |
| 2025-08-07 | 3.40 | 3.42 | 3.34 | 3.34 | -1.76% | 1.32 | 2.67% |
| 2025-08-06 | 3.38 | 3.40 | 3.34 | 3.40 | +0.59% | 1.02 | 2.05% |
| 2025-08-05 | 3.37 | 3.40 | 3.36 | 3.38 | 0.00% | 0.99 | 2.00% |
| 2025-08-04 | 3.36 | 3.39 | 3.34 | 3.38 | -0.29% | 0.78 | 1.57% |
| 2025-08-01 | 3.38 | 3.40 | 3.36 | 3.39 | -0.29% | 0.86 | 1.73% |
| 2025-07-31 | 3.45 | 3.45 | 3.38 | 3.40 | -1.73% | 1.25 | 2.51% |
| 2025-07-30 | 3.45 | 3.48 | 3.43 | 3.46 | 0.00% | 1.29 | 2.54% |
| 2025-07-29 | 3.51 | 3.52 | 3.41 | 3.46 | -1.42% | 1.53 | 3.00% |
| 2025-07-28 | 3.52 | 3.53 | 3.47 | 3.51 | -0.57% | 1.25 | 2.42% |
| 2025-07-25 | 3.58 | 3.59 | 3.51 | 3.53 | -1.12% | 1.33 | 2.55% |
| 2025-07-24 | 3.55 | 3.58 | 3.47 | 3.57 | -0.28% | 1.90 | 3.65% |
| 2025-07-23 | 3.61 | 3.65 | 3.58 | 3.58 | -1.65% | 1.90 | 3.57% |