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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.97 | 3.07 | 2.96 | 2.99 | +1.36% | 0.81 | 1.83% |
| 2026-01-15 | 2.99 | 2.99 | 2.93 | 2.95 | -1.01% | 0.36 | 0.83% |
| 2026-01-14 | 2.96 | 3.01 | 2.95 | 2.98 | +0.68% | 0.60 | 1.36% |
| 2026-01-13 | 3.00 | 3.00 | 2.95 | 2.96 | -0.67% | 0.51 | 1.17% |
| 2026-01-12 | 2.94 | 2.98 | 2.92 | 2.98 | +1.71% | 0.53 | 1.21% |
| 2026-01-09 | 2.92 | 2.94 | 2.91 | 2.93 | +0.69% | 0.36 | 0.83% |
| 2026-01-08 | 2.88 | 2.92 | 2.87 | 2.91 | +1.04% | 0.31 | 0.72% |
| 2026-01-07 | 2.92 | 2.92 | 2.88 | 2.88 | -1.37% | 0.36 | 0.85% |
| 2026-01-06 | 2.89 | 2.92 | 2.87 | 2.92 | +1.04% | 0.34 | 0.80% |
| 2026-01-05 | 2.86 | 2.89 | 2.85 | 2.89 | +1.40% | 0.30 | 0.70% |
| 2025-12-31 | 2.86 | 2.88 | 2.83 | 2.85 | -0.35% | 0.27 | 0.65% |
| 2025-12-30 | 2.89 | 2.92 | 2.86 | 2.86 | -1.72% | 0.45 | 1.05% |
| 2025-12-29 | 2.96 | 2.96 | 2.90 | 2.91 | -1.69% | 0.36 | 0.83% |
| 2025-12-26 | 2.98 | 2.98 | 2.94 | 2.96 | 0.00% | 0.21 | 0.48% |
| 2025-12-25 | 2.95 | 2.98 | 2.92 | 2.96 | +1.02% | 0.28 | 0.64% |
| 2025-12-24 | 2.92 | 2.94 | 2.90 | 2.93 | +0.34% | 0.18 | 0.41% |
| 2025-12-23 | 2.97 | 2.99 | 2.92 | 2.92 | -1.68% | 0.28 | 0.63% |
| 2025-12-22 | 2.97 | 2.99 | 2.96 | 2.97 | +0.34% | 0.24 | 0.55% |
| 2025-12-19 | 2.93 | 2.97 | 2.92 | 2.96 | +1.02% | 0.23 | 0.52% |
| 2025-12-18 | 2.91 | 2.94 | 2.90 | 2.93 | +0.69% | 0.23 | 0.52% |