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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.14 | 3.14 | 3.09 | 3.11 | -0.96% | 0.42 | 0.92% |
| 2026-02-12 | 3.16 | 3.18 | 3.12 | 3.14 | -0.32% | 0.50 | 1.09% |
| 2026-02-11 | 3.14 | 3.16 | 3.12 | 3.15 | +0.64% | 0.34 | 0.73% |
| 2026-02-10 | 3.14 | 3.15 | 3.10 | 3.13 | -0.32% | 0.43 | 0.93% |
| 2026-02-09 | 3.17 | 3.17 | 3.13 | 3.14 | -0.32% | 0.58 | 1.25% |
| 2026-02-06 | 3.11 | 3.16 | 3.09 | 3.15 | +1.61% | 0.56 | 1.21% |
| 2026-02-05 | 3.12 | 3.14 | 3.09 | 3.10 | -0.96% | 0.56 | 1.22% |
| 2026-02-04 | 3.07 | 3.13 | 3.05 | 3.13 | +2.62% | 0.77 | 1.68% |
| 2026-02-03 | 3.04 | 3.07 | 3.02 | 3.05 | +0.66% | 0.35 | 0.78% |
| 2026-02-02 | 3.07 | 3.11 | 3.02 | 3.03 | -0.98% | 0.77 | 1.70% |
| 2026-01-30 | 3.04 | 3.07 | 3.01 | 3.06 | +0.33% | 0.62 | 1.39% |
| 2026-01-29 | 3.05 | 3.08 | 3.03 | 3.05 | 0.00% | 0.53 | 1.17% |
| 2026-01-28 | 3.03 | 3.07 | 3.01 | 3.05 | 0.00% | 0.50 | 1.10% |
| 2026-01-27 | 3.08 | 3.09 | 2.98 | 3.05 | -1.29% | 0.59 | 1.34% |
| 2026-01-26 | 3.10 | 3.11 | 3.05 | 3.09 | 0.00% | 0.51 | 1.13% |
| 2026-01-23 | 3.08 | 3.11 | 3.07 | 3.09 | +0.32% | 0.43 | 0.94% |
| 2026-01-22 | 3.06 | 3.09 | 3.03 | 3.08 | +0.98% | 0.60 | 1.33% |
| 2026-01-21 | 3.07 | 3.08 | 3.00 | 3.05 | -0.97% | 0.68 | 1.52% |
| 2026-01-20 | 3.06 | 3.10 | 3.02 | 3.08 | +0.98% | 0.91 | 2.00% |
| 2026-01-19 | 2.97 | 3.06 | 2.96 | 3.05 | +2.01% | 0.76 | 1.69% |