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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.65 | 6.89 | 6.60 | 6.89 | +10.06% | 11.48 | 11.43% |
| 2026-03-20 | 6.10 | 6.26 | 5.58 | 6.26 | +10.02% | 24.16 | 26.74% |
| 2026-03-19 | 5.24 | 5.69 | 5.19 | 5.69 | +10.06% | 10.29 | 12.51% |
| 2026-03-18 | 5.17 | 5.17 | 5.17 | 5.17 | +10.00% | 3.31 | 4.35% |
| 2026-03-17 | 4.31 | 4.70 | 4.27 | 4.70 | +10.07% | 8.41 | 12.53% |
| 2026-03-16 | 4.27 | 4.27 | 4.27 | 4.27 | +10.05% | 3.37 | 5.35% |
| 2026-03-13 | 4.00 | 4.15 | 3.81 | 3.88 | -6.28% | 6.26 | 10.74% |
| 2026-03-12 | 3.84 | 4.26 | 3.78 | 4.14 | +6.70% | 7.52 | 12.58% |
| 2026-03-11 | 3.80 | 3.95 | 3.62 | 3.88 | 0.00% | 6.56 | 11.70% |
| 2026-03-10 | 3.68 | 3.90 | 3.58 | 3.88 | +6.89% | 6.74 | 12.17% |
| 2026-03-09 | 3.51 | 3.77 | 3.48 | 3.63 | -0.82% | 6.74 | 12.55% |
| 2026-03-06 | 3.32 | 3.66 | 3.31 | 3.66 | +9.91% | 3.52 | 6.64% |
| 2026-03-05 | 3.33 | 3.37 | 3.30 | 3.33 | +1.22% | 1.10 | 2.23% |
| 2026-03-04 | 3.26 | 3.32 | 3.20 | 3.29 | +0.30% | 1.17 | 2.44% |
| 2026-03-03 | 3.31 | 3.40 | 3.26 | 3.28 | -0.30% | 1.49 | 3.04% |
| 2026-03-02 | 3.30 | 3.37 | 3.28 | 3.29 | -2.08% | 1.40 | 2.87% |
| 2026-02-27 | 3.27 | 3.38 | 3.25 | 3.36 | +2.75% | 1.56 | 3.16% |
| 2026-02-26 | 3.23 | 3.28 | 3.21 | 3.27 | +1.55% | 0.90 | 1.88% |
| 2026-02-25 | 3.21 | 3.24 | 3.20 | 3.22 | +0.31% | 0.70 | 1.47% |
| 2026-02-24 | 3.13 | 3.22 | 3.11 | 3.21 | +3.22% | 0.92 | 1.95% |