华电能源 sh.600726
6.29
+1.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.19 | 6.34 | 6.02 | 6.29 | +1.62% | 7.93 | 1.70% |
| 2026-05-21 | 6.31 | 6.68 | 6.17 | 6.19 | -3.73% | 10.86 | 2.28% |
| 2026-05-20 | 6.90 | 6.92 | 6.36 | 6.43 | -8.14% | 15.28 | 3.16% |
| 2026-05-19 | 6.80 | 7.23 | 6.65 | 7.00 | +0.29% | 18.74 | 3.57% |
| 2026-05-18 | 7.21 | 7.48 | 6.88 | 6.98 | -8.40% | 21.70 | 4.09% |
| 2026-05-15 | 7.58 | 8.40 | 7.20 | 7.62 | -4.75% | 29.55 | 5.17% |
| 2026-05-14 | 8.86 | 9.06 | 8.00 | 8.00 | -5.55% | 43.29 | 6.79% |
| 2026-05-13 | 7.46 | 8.47 | 7.46 | 8.47 | +10.00% | 25.04 | 4.07% |
| 2026-05-12 | 7.72 | 8.00 | 7.10 | 7.70 | -1.28% | 31.80 | 5.55% |
| 2026-05-11 | 7.42 | 7.93 | 7.26 | 7.80 | +3.86% | 32.71 | 5.71% |
| 2026-05-08 | 7.80 | 8.21 | 7.44 | 7.51 | -1.31% | 43.18 | 7.40% |
| 2026-05-07 | 6.77 | 7.61 | 6.72 | 7.61 | +9.97% | 26.93 | 4.90% |
| 2026-05-06 | 6.60 | 7.00 | 6.58 | 6.92 | +5.01% | 29.66 | 5.87% |
| 2026-04-30 | 7.08 | 7.17 | 6.55 | 6.59 | -7.18% | 28.20 | 5.58% |
| 2026-04-29 | 6.95 | 7.63 | 6.55 | 7.10 | +1.14% | 38.55 | 7.13% |
| 2026-04-28 | 6.33 | 7.02 | 6.27 | 7.02 | +10.03% | 36.84 | 7.54% |
| 2026-04-27 | 5.64 | 6.38 | 5.22 | 6.38 | +10.00% | 33.81 | 7.65% |
| 2026-04-24 | 5.53 | 5.80 | 5.43 | 5.80 | +10.06% | 28.59 | 6.67% |
| 2026-04-23 | 4.85 | 5.27 | 4.85 | 5.27 | +10.02% | 17.92 | 4.69% |
| 2026-04-22 | 4.60 | 5.05 | 4.52 | 4.79 | +3.01% | 18.22 | 5.06% |