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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.18 | 3.23 | 3.10 | 3.13 | -1.57% | 0.57 | 1.23% |
| 2025-11-18 | 3.30 | 3.30 | 3.16 | 3.18 | -3.93% | 0.95 | 2.01% |
| 2025-11-17 | 3.33 | 3.34 | 3.27 | 3.31 | -0.60% | 0.52 | 1.08% |
| 2025-11-14 | 3.28 | 3.35 | 3.27 | 3.33 | +1.83% | 0.99 | 2.03% |
| 2025-11-13 | 3.26 | 3.28 | 3.23 | 3.27 | +0.31% | 0.45 | 0.94% |
| 2025-11-12 | 3.31 | 3.31 | 3.25 | 3.26 | -1.21% | 0.47 | 0.97% |
| 2025-11-11 | 3.33 | 3.34 | 3.28 | 3.30 | -0.90% | 0.64 | 1.31% |
| 2025-11-10 | 3.28 | 3.33 | 3.26 | 3.33 | +2.46% | 0.94 | 1.94% |
| 2025-11-07 | 3.25 | 3.29 | 3.24 | 3.25 | 0.00% | 0.60 | 1.25% |
| 2025-11-06 | 3.26 | 3.29 | 3.23 | 3.25 | +0.31% | 0.71 | 1.49% |
| 2025-11-05 | 3.17 | 3.27 | 3.16 | 3.24 | +1.57% | 0.85 | 1.78% |
| 2025-11-04 | 3.19 | 3.22 | 3.17 | 3.19 | -0.31% | 0.38 | 0.80% |
| 2025-11-03 | 3.15 | 3.21 | 3.15 | 3.20 | +1.27% | 0.39 | 0.84% |
| 2025-10-31 | 3.17 | 3.19 | 3.15 | 3.16 | -0.32% | 0.39 | 0.84% |
| 2025-10-30 | 3.23 | 3.23 | 3.16 | 3.17 | -1.55% | 0.52 | 1.12% |
| 2025-10-29 | 3.25 | 3.26 | 3.14 | 3.22 | -2.42% | 1.02 | 2.18% |
| 2025-10-28 | 3.29 | 3.33 | 3.26 | 3.30 | +0.30% | 0.63 | 1.29% |
| 2025-10-27 | 3.29 | 3.32 | 3.25 | 3.29 | +1.23% | 0.77 | 1.58% |
| 2025-10-24 | 3.38 | 3.39 | 3.25 | 3.25 | -3.85% | 1.01 | 2.08% |
| 2025-10-23 | 3.34 | 3.39 | 3.32 | 3.38 | +1.20% | 0.84 | 1.69% |