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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.10 | 3.17 | 3.09 | 3.16 | +1.94% | 1.54 | 3.33% |
| 2025-05-23 | 3.18 | 3.20 | 3.09 | 3.10 | -2.52% | 2.05 | 4.45% |
| 2025-05-22 | 3.28 | 3.34 | 3.18 | 3.18 | -5.36% | 3.52 | 7.40% |
| 2025-05-21 | 3.32 | 3.51 | 3.30 | 3.36 | -0.89% | 5.31 | 10.57% |
| 2025-05-20 | 3.25 | 3.45 | 3.22 | 3.39 | +3.99% | 4.49 | 9.22% |
| 2025-05-19 | 3.27 | 3.29 | 3.21 | 3.26 | -0.91% | 2.26 | 4.72% |
| 2025-05-16 | 3.35 | 3.39 | 3.26 | 3.29 | -1.20% | 3.17 | 6.53% |
| 2025-05-15 | 3.45 | 3.51 | 3.31 | 3.33 | -6.72% | 5.42 | 10.85% |
| 2025-05-14 | 3.55 | 3.75 | 3.48 | 3.57 | -2.19% | 6.56 | 12.31% |
| 2025-05-13 | 3.49 | 3.75 | 3.38 | 3.65 | +4.58% | 7.54 | 14.19% |
| 2025-05-12 | 3.60 | 3.71 | 3.44 | 3.49 | -7.18% | 7.93 | 15.26% |
| 2025-05-09 | 3.26 | 3.77 | 3.23 | 3.76 | +9.62% | 10.47 | 19.61% |
| 2025-05-08 | 3.15 | 3.43 | 3.11 | 3.43 | +9.94% | 7.81 | 15.97% |
| 2025-05-07 | 3.06 | 3.29 | 3.05 | 3.12 | +2.63% | 5.25 | 11.40% |
| 2025-05-06 | 2.79 | 3.04 | 2.74 | 3.04 | +10.14% | 3.53 | 8.34% |