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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.31 | 2.33 | 2.30 | 2.32 | +0.43% | 0.43 | 0.68% |
| 2025-06-23 | 2.28 | 2.32 | 2.28 | 2.31 | +0.87% | 0.45 | 0.70% |
| 2025-06-20 | 2.28 | 2.31 | 2.28 | 2.29 | 0.00% | 0.39 | 0.62% |
| 2025-06-19 | 2.33 | 2.34 | 2.27 | 2.29 | -2.14% | 0.85 | 1.35% |
| 2025-06-18 | 2.37 | 2.38 | 2.33 | 2.34 | -1.68% | 0.56 | 0.86% |
| 2025-06-17 | 2.37 | 2.39 | 2.35 | 2.38 | +0.42% | 0.60 | 0.93% |
| 2025-06-16 | 2.38 | 2.39 | 2.35 | 2.37 | 0.00% | 0.50 | 0.76% |
| 2025-06-13 | 2.38 | 2.41 | 2.37 | 2.37 | -0.84% | 0.68 | 1.03% |
| 2025-06-12 | 2.42 | 2.43 | 2.38 | 2.39 | -1.65% | 0.65 | 0.98% |
| 2025-06-11 | 2.41 | 2.44 | 2.39 | 2.43 | +0.83% | 0.80 | 1.21% |
| 2025-06-10 | 2.41 | 2.43 | 2.38 | 2.41 | 0.00% | 0.98 | 1.48% |
| 2025-06-09 | 2.38 | 2.42 | 2.38 | 2.41 | +0.84% | 0.74 | 1.12% |
| 2025-06-06 | 2.39 | 2.42 | 2.37 | 2.39 | -0.83% | 0.83 | 1.26% |
| 2025-06-05 | 2.39 | 2.44 | 2.38 | 2.41 | +1.69% | 1.31 | 1.97% |
| 2025-06-04 | 2.37 | 2.38 | 2.35 | 2.37 | 0.00% | 0.61 | 0.93% |
| 2025-06-03 | 2.36 | 2.39 | 2.35 | 2.37 | -0.42% | 0.76 | 1.16% |
| 2025-05-30 | 2.40 | 2.42 | 2.36 | 2.38 | -0.83% | 0.76 | 1.15% |
| 2025-05-29 | 2.38 | 2.42 | 2.37 | 2.40 | +0.42% | 0.65 | 0.98% |
| 2025-05-28 | 2.41 | 2.42 | 2.38 | 2.39 | -0.83% | 0.75 | 1.15% |
| 2025-05-27 | 2.43 | 2.44 | 2.40 | 2.41 | -0.41% | 0.68 | 1.03% |