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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.40 | 2.43 | 2.39 | 2.42 | +1.26% | 0.93 | 1.41% |
| 2025-05-23 | 2.44 | 2.45 | 2.39 | 2.39 | -2.05% | 1.21 | 1.83% |
| 2025-05-22 | 2.53 | 2.54 | 2.43 | 2.44 | -4.31% | 2.07 | 3.04% |
| 2025-05-21 | 2.52 | 2.63 | 2.50 | 2.55 | +0.79% | 3.01 | 4.28% |
| 2025-05-20 | 2.48 | 2.53 | 2.45 | 2.53 | +2.02% | 1.96 | 2.87% |
| 2025-05-19 | 2.46 | 2.49 | 2.45 | 2.48 | 0.00% | 1.20 | 1.76% |
| 2025-05-16 | 2.46 | 2.50 | 2.45 | 2.48 | +0.81% | 1.33 | 1.97% |
| 2025-05-15 | 2.51 | 2.53 | 2.45 | 2.46 | -3.15% | 2.29 | 3.36% |
| 2025-05-14 | 2.55 | 2.56 | 2.48 | 2.54 | -2.31% | 2.74 | 3.96% |
| 2025-05-13 | 2.58 | 2.64 | 2.53 | 2.60 | +0.39% | 3.02 | 4.26% |
| 2025-05-12 | 2.69 | 2.70 | 2.57 | 2.59 | -3.72% | 4.42 | 6.17% |
| 2025-05-09 | 2.52 | 2.77 | 2.48 | 2.69 | +5.49% | 6.51 | 8.99% |
| 2025-05-08 | 2.45 | 2.60 | 2.43 | 2.55 | +3.24% | 4.09 | 5.90% |
| 2025-05-07 | 2.48 | 2.53 | 2.43 | 2.47 | -0.40% | 3.30 | 4.85% |
| 2025-05-06 | 2.38 | 2.52 | 2.36 | 2.48 | +4.64% | 3.67 | 5.49% |