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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.28 | 3.34 | 3.27 | 3.33 | +1.22% | 0.87 | 1.79% |
| 2025-09-15 | 3.28 | 3.32 | 3.25 | 3.29 | -0.30% | 0.55 | 1.14% |
| 2025-09-12 | 3.28 | 3.32 | 3.26 | 3.30 | +0.30% | 0.71 | 1.47% |
| 2025-09-11 | 3.26 | 3.29 | 3.22 | 3.29 | +0.92% | 0.57 | 1.18% |
| 2025-09-10 | 3.24 | 3.27 | 3.23 | 3.26 | +0.31% | 0.36 | 0.76% |
| 2025-09-09 | 3.28 | 3.30 | 3.24 | 3.25 | -1.22% | 0.49 | 1.02% |
| 2025-09-08 | 3.27 | 3.32 | 3.26 | 3.29 | +1.23% | 0.54 | 1.12% |
| 2025-09-05 | 3.23 | 3.26 | 3.17 | 3.25 | +0.62% | 0.68 | 1.44% |
| 2025-09-04 | 3.20 | 3.26 | 3.20 | 3.23 | +0.31% | 0.55 | 1.16% |
| 2025-09-03 | 3.30 | 3.31 | 3.21 | 3.22 | -2.72% | 0.65 | 1.35% |
| 2025-09-02 | 3.34 | 3.35 | 3.28 | 3.31 | -0.90% | 0.70 | 1.44% |
| 2025-09-01 | 3.27 | 3.34 | 3.25 | 3.34 | +1.83% | 0.83 | 1.70% |
| 2025-08-29 | 3.33 | 3.34 | 3.28 | 3.28 | -2.09% | 0.88 | 1.82% |
| 2025-08-28 | 3.42 | 3.42 | 3.25 | 3.35 | -3.46% | 2.39 | 4.89% |
| 2025-08-27 | 3.45 | 3.58 | 3.44 | 3.47 | 0.00% | 2.19 | 4.24% |
| 2025-08-26 | 3.50 | 3.51 | 3.45 | 3.47 | -0.57% | 1.02 | 1.99% |
| 2025-08-25 | 3.50 | 3.52 | 3.45 | 3.49 | -0.85% | 1.62 | 3.15% |
| 2025-08-22 | 3.58 | 3.60 | 3.48 | 3.52 | -1.40% | 1.83 | 3.54% |
| 2025-08-21 | 3.43 | 3.59 | 3.43 | 3.57 | +3.48% | 3.05 | 5.85% |
| 2025-08-20 | 3.44 | 3.48 | 3.40 | 3.45 | +0.58% | 1.33 | 2.64% |