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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.63 | 2.73 | 2.60 | 2.73 | +3.41% | 3.06 | 4.17% |
| 2025-07-21 | 2.60 | 2.68 | 2.58 | 2.64 | +1.54% | 1.60 | 2.21% |
| 2025-07-18 | 2.60 | 2.61 | 2.57 | 2.60 | -0.38% | 1.12 | 1.58% |
| 2025-07-17 | 2.60 | 2.63 | 2.58 | 2.61 | +0.38% | 1.38 | 1.92% |
| 2025-07-16 | 2.64 | 2.65 | 2.57 | 2.60 | -1.14% | 1.53 | 2.14% |
| 2025-07-15 | 2.80 | 2.81 | 2.61 | 2.63 | -6.41% | 3.36 | 4.61% |
| 2025-07-14 | 2.68 | 2.89 | 2.66 | 2.81 | +4.85% | 5.60 | 7.26% |
| 2025-07-11 | 2.67 | 2.70 | 2.63 | 2.68 | 0.00% | 2.36 | 3.24% |
| 2025-07-10 | 2.70 | 2.75 | 2.65 | 2.68 | -1.47% | 2.84 | 3.86% |
| 2025-07-09 | 2.74 | 2.86 | 2.70 | 2.72 | -0.37% | 4.41 | 5.82% |
| 2025-07-08 | 2.80 | 2.83 | 2.68 | 2.73 | -2.15% | 5.61 | 7.46% |
| 2025-07-07 | 2.59 | 2.79 | 2.57 | 2.79 | +9.84% | 5.34 | 7.23% |
| 2025-07-04 | 2.55 | 2.62 | 2.52 | 2.54 | -0.78% | 2.69 | 3.81% |
| 2025-07-03 | 2.52 | 2.63 | 2.49 | 2.56 | +1.19% | 3.38 | 4.82% |
| 2025-07-02 | 2.53 | 2.62 | 2.44 | 2.53 | -1.56% | 3.99 | 5.77% |
| 2025-07-01 | 2.35 | 2.57 | 2.35 | 2.57 | +9.83% | 3.66 | 5.33% |
| 2025-06-30 | 2.33 | 2.36 | 2.33 | 2.34 | +0.43% | 0.39 | 0.60% |
| 2025-06-27 | 2.32 | 2.35 | 2.31 | 2.33 | +0.43% | 0.51 | 0.79% |
| 2025-06-26 | 2.34 | 2.36 | 2.32 | 2.32 | -0.85% | 0.52 | 0.81% |
| 2025-06-25 | 2.32 | 2.35 | 2.31 | 2.34 | +0.86% | 0.57 | 0.89% |