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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.60 | 2.62 | 2.54 | 2.54 | -2.68% | 0.81 | 1.14% |
| 2025-11-18 | 2.71 | 2.71 | 2.59 | 2.61 | -3.69% | 1.21 | 1.67% |
| 2025-11-17 | 2.71 | 2.72 | 2.66 | 2.71 | 0.00% | 1.16 | 1.57% |
| 2025-11-14 | 2.69 | 2.73 | 2.69 | 2.71 | +0.37% | 1.07 | 1.43% |
| 2025-11-13 | 2.69 | 2.72 | 2.65 | 2.70 | +0.37% | 0.90 | 1.22% |
| 2025-11-12 | 2.70 | 2.74 | 2.68 | 2.69 | -1.10% | 1.03 | 1.38% |
| 2025-11-11 | 2.74 | 2.78 | 2.71 | 2.72 | -1.81% | 1.75 | 2.33% |
| 2025-11-10 | 2.88 | 2.89 | 2.74 | 2.77 | +3.36% | 3.05 | 3.99% |
| 2025-11-07 | 2.66 | 2.72 | 2.66 | 2.68 | 0.00% | 1.06 | 1.44% |
| 2025-11-06 | 2.68 | 2.72 | 2.66 | 2.68 | +0.37% | 1.14 | 1.55% |
| 2025-11-05 | 2.62 | 2.70 | 2.60 | 2.67 | +1.14% | 1.44 | 1.96% |
| 2025-11-04 | 2.59 | 2.68 | 2.58 | 2.64 | +2.33% | 1.25 | 1.73% |
| 2025-11-03 | 2.56 | 2.60 | 2.55 | 2.58 | +0.39% | 0.69 | 0.97% |
| 2025-10-31 | 2.59 | 2.60 | 2.55 | 2.57 | -1.53% | 0.89 | 1.25% |
| 2025-10-30 | 2.62 | 2.63 | 2.57 | 2.61 | -1.14% | 1.10 | 1.54% |
| 2025-10-29 | 2.64 | 2.67 | 2.61 | 2.64 | +0.38% | 0.92 | 1.27% |
| 2025-10-28 | 2.63 | 2.66 | 2.61 | 2.63 | -0.38% | 0.91 | 1.26% |
| 2025-10-27 | 2.65 | 2.69 | 2.62 | 2.64 | -0.38% | 1.24 | 1.71% |
| 2025-10-24 | 2.73 | 2.76 | 2.63 | 2.65 | -3.64% | 1.97 | 2.68% |
| 2025-10-23 | 2.70 | 2.80 | 2.69 | 2.75 | +1.48% | 2.76 | 3.65% |