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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.90 | 2.95 | 2.88 | 2.94 | +1.38% | 0.80 | 1.85% |
| 2025-06-23 | 2.86 | 2.91 | 2.85 | 2.90 | +0.35% | 0.85 | 2.00% |
| 2025-06-20 | 2.94 | 2.96 | 2.88 | 2.89 | -2.03% | 0.80 | 1.87% |
| 2025-06-19 | 3.03 | 3.04 | 2.93 | 2.95 | -3.28% | 1.19 | 2.72% |
| 2025-06-18 | 3.08 | 3.09 | 3.03 | 3.05 | -1.29% | 0.68 | 1.51% |
| 2025-06-17 | 3.08 | 3.10 | 3.05 | 3.09 | +0.32% | 0.84 | 1.87% |
| 2025-06-16 | 3.07 | 3.09 | 3.05 | 3.08 | +0.33% | 0.59 | 1.30% |
| 2025-06-13 | 3.11 | 3.14 | 3.07 | 3.07 | -1.29% | 0.92 | 2.01% |
| 2025-06-12 | 3.14 | 3.15 | 3.09 | 3.11 | -1.27% | 0.96 | 2.10% |
| 2025-06-11 | 3.13 | 3.16 | 3.11 | 3.15 | +0.32% | 0.90 | 1.95% |
| 2025-06-10 | 3.15 | 3.17 | 3.10 | 3.14 | -0.32% | 1.47 | 3.20% |
| 2025-06-09 | 3.12 | 3.16 | 3.10 | 3.15 | +0.96% | 1.23 | 2.65% |
| 2025-06-06 | 3.10 | 3.15 | 3.08 | 3.12 | +0.65% | 1.01 | 2.21% |
| 2025-06-05 | 3.13 | 3.16 | 3.09 | 3.10 | -0.64% | 1.28 | 2.79% |
| 2025-06-04 | 3.11 | 3.13 | 3.09 | 3.12 | +0.32% | 0.97 | 2.12% |
| 2025-06-03 | 3.05 | 3.15 | 3.04 | 3.11 | +0.65% | 1.16 | 2.55% |
| 2025-05-30 | 3.15 | 3.17 | 3.09 | 3.09 | -1.90% | 1.07 | 2.34% |
| 2025-05-29 | 3.12 | 3.17 | 3.10 | 3.15 | +1.29% | 1.15 | 2.48% |
| 2025-05-28 | 3.15 | 3.16 | 3.10 | 3.11 | -1.27% | 1.10 | 2.39% |
| 2025-05-27 | 3.16 | 3.18 | 3.12 | 3.15 | -0.32% | 1.22 | 2.64% |