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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.59 | 4.86 | 4.41 | 4.65 | +1.53% | 13.04 | 3.78% |
| 2026-04-20 | 4.49 | 4.59 | 4.47 | 4.58 | +2.00% | 6.43 | 1.89% |
| 2026-04-17 | 4.64 | 4.71 | 4.45 | 4.49 | -2.81% | 7.17 | 2.12% |
| 2026-04-16 | 4.71 | 4.71 | 4.50 | 4.62 | -1.28% | 8.29 | 2.40% |
| 2026-04-15 | 4.85 | 4.88 | 4.56 | 4.68 | -6.21% | 13.54 | 3.85% |
| 2026-04-14 | 4.80 | 5.08 | 4.75 | 4.99 | +2.67% | 17.74 | 4.83% |
| 2026-04-13 | 4.75 | 4.94 | 4.71 | 4.86 | +2.32% | 12.98 | 3.60% |
| 2026-04-10 | 4.80 | 4.84 | 4.71 | 4.75 | -1.04% | 5.94 | 1.67% |
| 2026-04-09 | 4.91 | 4.92 | 4.74 | 4.80 | -4.19% | 9.91 | 2.75% |
| 2026-04-08 | 5.01 | 5.09 | 4.91 | 5.01 | +0.60% | 13.03 | 3.49% |
| 2026-04-07 | 5.00 | 5.11 | 4.86 | 4.98 | -0.80% | 12.10 | 3.23% |
| 2026-04-03 | 5.21 | 5.37 | 4.97 | 5.02 | -5.64% | 18.74 | 4.89% |
| 2026-04-02 | 5.92 | 6.07 | 5.32 | 5.32 | -9.98% | 23.16 | 5.53% |
| 2026-04-01 | 6.27 | 6.27 | 5.77 | 5.91 | -7.80% | 25.72 | 5.78% |
| 2026-03-31 | 5.60 | 6.55 | 5.60 | 6.41 | +6.66% | 31.38 | 6.96% |
| 2026-03-30 | 6.37 | 6.52 | 6.01 | 6.01 | -10.03% | 9.69 | 2.10% |
| 2026-03-27 | 6.54 | 7.16 | 6.33 | 6.68 | -1.33% | 34.05 | 6.71% |
| 2026-03-26 | 6.21 | 6.77 | 5.82 | 6.77 | +10.08% | 37.60 | 7.98% |
| 2026-03-25 | 5.50 | 6.15 | 5.30 | 6.15 | +10.02% | 27.35 | 6.18% |
| 2026-03-24 | 5.32 | 5.66 | 4.79 | 5.59 | +5.08% | 24.54 | 6.22% |