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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.40 | 8.13 | 6.95 | 8.13 | +10.01% | 23.00 | 20.61% |
| 2026-04-20 | 7.06 | 7.51 | 6.90 | 7.39 | +3.50% | 17.89 | 16.76% |
| 2026-04-17 | 7.29 | 7.70 | 7.10 | 7.14 | -2.06% | 18.80 | 17.38% |
| 2026-04-16 | 7.68 | 7.75 | 7.25 | 7.29 | -9.44% | 20.52 | 18.89% |
| 2026-04-15 | 8.13 | 8.66 | 7.61 | 8.05 | +0.25% | 35.38 | 29.82% |
| 2026-04-14 | 7.60 | 8.03 | 7.52 | 8.03 | +10.00% | 14.86 | 12.72% |
| 2026-04-13 | 6.65 | 7.30 | 6.52 | 7.30 | +9.94% | 17.11 | 16.50% |
| 2026-04-10 | 7.19 | 7.20 | 6.59 | 6.64 | -7.00% | 15.69 | 15.69% |
| 2026-04-09 | 7.69 | 7.86 | 7.04 | 7.14 | -7.03% | 19.13 | 17.53% |
| 2026-04-08 | 7.37 | 7.79 | 7.37 | 7.68 | +2.13% | 20.68 | 18.54% |
| 2026-04-07 | 7.09 | 7.57 | 6.89 | 7.52 | +6.21% | 18.27 | 17.01% |
| 2026-04-03 | 7.34 | 7.67 | 7.07 | 7.08 | -3.54% | 18.62 | 17.16% |
| 2026-04-02 | 7.46 | 7.76 | 7.03 | 7.34 | -2.39% | 21.97 | 20.24% |
| 2026-04-01 | 7.80 | 8.19 | 7.52 | 7.52 | -9.94% | 22.27 | 19.52% |
| 2026-03-31 | 7.52 | 8.72 | 7.31 | 8.35 | +3.21% | 31.77 | 27.42% |
| 2026-03-30 | 8.46 | 8.68 | 8.09 | 8.09 | -10.01% | 9.98 | 8.21% |
| 2026-03-27 | 9.23 | 9.49 | 8.51 | 8.99 | +1.24% | 34.30 | 25.48% |
| 2026-03-26 | 8.96 | 9.17 | 8.40 | 8.88 | +6.47% | 30.90 | 23.43% |
| 2026-03-25 | 8.01 | 8.34 | 8.01 | 8.34 | +10.03% | 8.24 | 6.78% |
| 2026-03-24 | 6.90 | 7.58 | 6.89 | 7.58 | +10.01% | 17.43 | 16.07% |