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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.91 | 2.93 | 2.87 | 2.91 | -0.68% | 0.33 | 0.78% |
| 2025-12-16 | 3.00 | 3.00 | 2.91 | 2.93 | -2.01% | 0.40 | 0.92% |
| 2025-12-15 | 2.98 | 3.01 | 2.96 | 2.99 | 0.00% | 0.23 | 0.53% |
| 2025-12-12 | 2.96 | 3.03 | 2.96 | 2.99 | +0.67% | 0.35 | 0.80% |
| 2025-12-11 | 3.04 | 3.04 | 2.96 | 2.97 | -1.98% | 0.44 | 0.99% |
| 2025-12-10 | 3.04 | 3.06 | 3.00 | 3.03 | -0.33% | 0.28 | 0.64% |
| 2025-12-09 | 3.06 | 3.08 | 3.04 | 3.04 | -0.98% | 0.38 | 0.85% |
| 2025-12-08 | 3.06 | 3.09 | 3.05 | 3.07 | 0.00% | 0.27 | 0.60% |
| 2025-12-05 | 3.03 | 3.07 | 3.01 | 3.07 | +0.99% | 0.27 | 0.60% |
| 2025-12-04 | 3.06 | 3.08 | 3.02 | 3.04 | -0.98% | 0.30 | 0.68% |
| 2025-12-03 | 3.07 | 3.10 | 3.05 | 3.07 | 0.00% | 0.31 | 0.69% |
| 2025-12-02 | 3.07 | 3.07 | 3.01 | 3.07 | 0.00% | 0.31 | 0.70% |
| 2025-12-01 | 3.06 | 3.09 | 3.04 | 3.07 | +0.66% | 0.31 | 0.69% |
| 2025-11-28 | 3.02 | 3.05 | 3.00 | 3.05 | +0.99% | 0.32 | 0.73% |
| 2025-11-27 | 3.00 | 3.04 | 2.99 | 3.02 | +0.67% | 0.28 | 0.62% |
| 2025-11-26 | 3.02 | 3.05 | 2.99 | 3.00 | -0.33% | 0.37 | 0.83% |
| 2025-11-25 | 2.98 | 3.03 | 2.97 | 3.01 | +1.35% | 0.36 | 0.81% |
| 2025-11-24 | 2.99 | 3.01 | 2.95 | 2.97 | -0.34% | 0.50 | 1.15% |
| 2025-11-21 | 3.11 | 3.12 | 2.97 | 2.98 | -4.18% | 0.71 | 1.59% |
| 2025-11-20 | 3.12 | 3.16 | 3.10 | 3.11 | -0.64% | 0.47 | 1.03% |