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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.35 | 3.40 | 3.33 | 3.34 | -0.60% | 0.82 | 1.65% |
| 2025-10-21 | 3.29 | 3.37 | 3.27 | 3.36 | +2.13% | 1.25 | 2.55% |
| 2025-10-20 | 3.26 | 3.29 | 3.21 | 3.29 | +0.92% | 0.75 | 1.56% |
| 2025-10-17 | 3.24 | 3.28 | 3.23 | 3.26 | 0.00% | 0.62 | 1.30% |
| 2025-10-16 | 3.31 | 3.32 | 3.24 | 3.26 | -1.21% | 0.58 | 1.21% |
| 2025-10-15 | 3.26 | 3.31 | 3.24 | 3.30 | +1.23% | 0.68 | 1.40% |
| 2025-10-14 | 3.24 | 3.30 | 3.24 | 3.26 | +0.62% | 0.74 | 1.54% |
| 2025-10-13 | 3.20 | 3.24 | 3.18 | 3.24 | -0.92% | 0.70 | 1.49% |
| 2025-10-10 | 3.17 | 3.27 | 3.16 | 3.27 | +2.83% | 1.08 | 2.26% |
| 2025-10-09 | 3.12 | 3.18 | 3.12 | 3.18 | +1.92% | 0.59 | 1.26% |
| 2025-09-30 | 3.12 | 3.13 | 3.10 | 3.12 | -0.32% | 0.33 | 0.73% |
| 2025-09-29 | 3.09 | 3.13 | 3.06 | 3.13 | +1.29% | 0.47 | 1.02% |
| 2025-09-26 | 3.08 | 3.14 | 3.06 | 3.09 | 0.00% | 0.49 | 1.07% |
| 2025-09-25 | 3.11 | 3.13 | 3.07 | 3.09 | -0.96% | 0.47 | 1.03% |
| 2025-09-24 | 3.11 | 3.12 | 3.08 | 3.12 | +0.65% | 0.33 | 0.72% |
| 2025-09-23 | 3.15 | 3.16 | 3.06 | 3.10 | -1.90% | 0.67 | 1.48% |
| 2025-09-22 | 3.17 | 3.19 | 3.14 | 3.16 | -0.63% | 0.39 | 0.84% |
| 2025-09-19 | 3.20 | 3.22 | 3.17 | 3.18 | -0.62% | 0.45 | 0.97% |
| 2025-09-18 | 3.30 | 3.32 | 3.19 | 3.20 | -3.03% | 1.02 | 2.13% |
| 2025-09-17 | 3.33 | 3.34 | 3.28 | 3.30 | -0.90% | 0.64 | 1.32% |