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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.67 | 3.75 | 3.58 | 3.64 | -0.82% | 2.81 | 5.24% |
| 2025-07-21 | 3.69 | 3.70 | 3.64 | 3.67 | -0.27% | 2.39 | 4.43% |
| 2025-07-18 | 3.68 | 3.70 | 3.62 | 3.68 | -0.54% | 2.84 | 5.28% |
| 2025-07-17 | 3.80 | 3.82 | 3.69 | 3.70 | -1.60% | 3.17 | 5.79% |
| 2025-07-16 | 3.86 | 3.93 | 3.73 | 3.76 | -3.34% | 4.38 | 7.82% |
| 2025-07-15 | 4.08 | 4.10 | 3.77 | 3.89 | -2.51% | 7.27 | 12.71% |
| 2025-07-14 | 3.59 | 3.99 | 3.59 | 3.99 | +9.92% | 3.02 | 5.24% |
| 2025-07-11 | 3.63 | 3.73 | 3.51 | 3.63 | 0.00% | 4.01 | 7.55% |
| 2025-07-10 | 3.86 | 3.88 | 3.62 | 3.63 | -8.10% | 6.32 | 11.61% |
| 2025-07-09 | 3.69 | 4.12 | 3.69 | 3.95 | +4.50% | 8.23 | 14.22% |
| 2025-07-08 | 3.85 | 4.05 | 3.68 | 3.78 | -1.82% | 9.44 | 16.64% |
| 2025-07-07 | 3.70 | 3.85 | 3.68 | 3.85 | +10.00% | 7.61 | 13.56% |
| 2025-07-04 | 3.43 | 3.75 | 3.41 | 3.50 | -1.41% | 7.03 | 13.21% |
| 2025-07-03 | 3.35 | 3.76 | 3.28 | 3.55 | +3.50% | 7.40 | 14.40% |
| 2025-07-02 | 3.32 | 3.52 | 3.27 | 3.43 | +5.54% | 7.40 | 14.86% |
| 2025-07-01 | 2.95 | 3.25 | 2.94 | 3.25 | +10.17% | 3.43 | 7.37% |
| 2025-06-30 | 2.95 | 3.00 | 2.94 | 2.95 | -0.34% | 0.73 | 1.67% |
| 2025-06-27 | 2.94 | 3.00 | 2.94 | 2.96 | +0.34% | 0.67 | 1.54% |
| 2025-06-26 | 2.95 | 3.00 | 2.93 | 2.95 | -0.34% | 0.82 | 1.89% |
| 2025-06-25 | 2.94 | 2.97 | 2.92 | 2.96 | +0.68% | 0.78 | 1.79% |