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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.41 | 2.42 | 2.35 | 2.39 | -0.83% | 0.61 | 0.93% |
| 2025-12-16 | 2.47 | 2.48 | 2.40 | 2.41 | -2.82% | 0.77 | 1.16% |
| 2025-12-15 | 2.48 | 2.50 | 2.45 | 2.48 | 0.00% | 0.63 | 0.92% |
| 2025-12-12 | 2.42 | 2.49 | 2.42 | 2.48 | +2.48% | 1.12 | 1.66% |
| 2025-12-11 | 2.48 | 2.49 | 2.42 | 2.42 | -2.02% | 0.62 | 0.92% |
| 2025-12-10 | 2.48 | 2.50 | 2.45 | 2.47 | -0.80% | 0.58 | 0.86% |
| 2025-12-09 | 2.55 | 2.56 | 2.47 | 2.49 | -2.35% | 0.90 | 1.31% |
| 2025-12-08 | 2.52 | 2.56 | 2.50 | 2.55 | +1.19% | 0.69 | 0.98% |
| 2025-12-05 | 2.52 | 2.54 | 2.48 | 2.52 | +0.40% | 0.54 | 0.78% |
| 2025-12-04 | 2.56 | 2.58 | 2.51 | 2.51 | -1.95% | 0.67 | 0.96% |
| 2025-12-03 | 2.57 | 2.60 | 2.55 | 2.56 | -0.39% | 0.76 | 1.08% |
| 2025-12-02 | 2.58 | 2.59 | 2.54 | 2.57 | -0.39% | 0.66 | 0.93% |
| 2025-12-01 | 2.55 | 2.62 | 2.54 | 2.58 | +2.38% | 0.92 | 1.29% |
| 2025-11-28 | 2.49 | 2.52 | 2.46 | 2.52 | +1.20% | 0.61 | 0.89% |
| 2025-11-27 | 2.51 | 2.51 | 2.48 | 2.49 | -0.40% | 0.55 | 0.81% |
| 2025-11-26 | 2.47 | 2.54 | 2.47 | 2.50 | +1.21% | 0.72 | 1.05% |
| 2025-11-25 | 2.47 | 2.49 | 2.45 | 2.47 | +0.41% | 0.65 | 0.96% |
| 2025-11-24 | 2.46 | 2.48 | 2.44 | 2.46 | +0.41% | 0.66 | 0.98% |
| 2025-11-21 | 2.52 | 2.52 | 2.45 | 2.45 | -2.78% | 1.12 | 1.65% |
| 2025-11-20 | 2.54 | 2.56 | 2.51 | 2.52 | -0.79% | 0.79 | 1.13% |