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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.31 | 5.70 | 4.97 | 5.32 | -3.62% | 27.24 | 6.75% |
| 2026-03-20 | 5.05 | 5.52 | 5.02 | 5.52 | +9.96% | 29.63 | 7.36% |
| 2026-03-19 | 4.32 | 5.02 | 4.22 | 5.02 | +10.09% | 24.05 | 6.77% |
| 2026-03-18 | 4.23 | 4.68 | 4.21 | 4.56 | +7.29% | 20.90 | 6.22% |
| 2026-03-17 | 4.16 | 4.42 | 3.96 | 4.25 | -3.41% | 15.82 | 5.10% |
| 2026-03-16 | 4.30 | 4.64 | 4.10 | 4.40 | +3.04% | 22.42 | 6.86% |
| 2026-03-13 | 4.20 | 4.27 | 3.70 | 4.27 | +10.05% | 14.94 | 4.97% |
| 2026-03-12 | 3.63 | 3.88 | 3.63 | 3.88 | +9.91% | 6.90 | 2.43% |
| 2026-03-11 | 3.24 | 3.53 | 3.05 | 3.53 | +9.97% | 13.02 | 5.29% |
| 2026-03-10 | 2.93 | 3.21 | 2.92 | 3.21 | +9.93% | 5.05 | 2.17% |
| 2026-03-09 | 2.80 | 3.10 | 2.80 | 2.92 | +3.55% | 4.88 | 2.21% |
| 2026-03-06 | 2.75 | 2.84 | 2.72 | 2.82 | +2.17% | 2.25 | 1.08% |
| 2026-03-05 | 2.74 | 2.77 | 2.71 | 2.76 | +1.47% | 2.06 | 1.00% |
| 2026-03-04 | 2.69 | 2.75 | 2.64 | 2.72 | 0.00% | 1.72 | 0.85% |
| 2026-03-03 | 2.70 | 2.78 | 2.67 | 2.72 | +0.37% | 2.39 | 1.17% |
| 2026-03-02 | 2.68 | 2.75 | 2.66 | 2.71 | -0.37% | 1.66 | 0.82% |
| 2026-02-27 | 2.67 | 2.75 | 2.66 | 2.72 | +2.26% | 1.67 | 0.82% |
| 2026-02-26 | 2.64 | 2.70 | 2.62 | 2.66 | +0.76% | 1.40 | 0.70% |
| 2026-02-25 | 2.64 | 2.69 | 2.62 | 2.64 | +0.38% | 1.47 | 0.74% |
| 2026-02-24 | 2.50 | 2.64 | 2.49 | 2.63 | +6.05% | 2.10 | 1.08% |