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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.54 | 2.56 | 2.52 | 2.55 | +0.39% | 0.77 | 1.10% |
| 2025-08-18 | 2.54 | 2.56 | 2.51 | 2.54 | +0.79% | 0.97 | 1.38% |
| 2025-08-15 | 2.49 | 2.53 | 2.48 | 2.52 | +1.61% | 0.68 | 0.98% |
| 2025-08-14 | 2.54 | 2.55 | 2.48 | 2.48 | -2.36% | 0.97 | 1.41% |
| 2025-08-13 | 2.55 | 2.56 | 2.53 | 2.54 | -0.78% | 0.77 | 1.10% |
| 2025-08-12 | 2.57 | 2.58 | 2.54 | 2.56 | -0.78% | 0.58 | 0.83% |
| 2025-08-11 | 2.57 | 2.59 | 2.52 | 2.58 | +0.39% | 0.96 | 1.37% |
| 2025-08-08 | 2.56 | 2.62 | 2.55 | 2.57 | +0.39% | 1.32 | 1.85% |
| 2025-08-07 | 2.57 | 2.58 | 2.54 | 2.56 | -0.39% | 0.65 | 0.92% |
| 2025-08-06 | 2.57 | 2.58 | 2.55 | 2.57 | -0.39% | 0.64 | 0.92% |
| 2025-08-05 | 2.54 | 2.58 | 2.54 | 2.58 | +1.18% | 0.76 | 1.07% |
| 2025-08-04 | 2.53 | 2.56 | 2.51 | 2.55 | +0.39% | 0.60 | 0.87% |
| 2025-08-01 | 2.53 | 2.56 | 2.52 | 2.54 | +0.40% | 0.68 | 0.98% |
| 2025-07-31 | 2.59 | 2.60 | 2.52 | 2.53 | -2.69% | 1.03 | 1.47% |
| 2025-07-30 | 2.58 | 2.61 | 2.57 | 2.60 | +0.78% | 1.14 | 1.60% |
| 2025-07-29 | 2.59 | 2.61 | 2.55 | 2.58 | -0.77% | 0.92 | 1.31% |
| 2025-07-28 | 2.61 | 2.62 | 2.57 | 2.60 | -0.76% | 0.97 | 1.36% |
| 2025-07-25 | 2.67 | 2.67 | 2.61 | 2.62 | -1.87% | 1.33 | 1.85% |
| 2025-07-24 | 2.65 | 2.67 | 2.61 | 2.67 | +0.75% | 1.44 | 1.98% |
| 2025-07-23 | 2.74 | 2.76 | 2.65 | 2.65 | -2.93% | 2.10 | 2.84% |