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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.66 | 2.85 | 2.65 | 2.71 | +1.12% | 3.07 | 4.09% |
| 2025-10-21 | 2.62 | 2.68 | 2.60 | 2.68 | +2.29% | 2.30 | 3.17% |
| 2025-10-20 | 2.53 | 2.63 | 2.52 | 2.62 | +3.97% | 2.11 | 2.98% |
| 2025-10-17 | 2.54 | 2.57 | 2.51 | 2.52 | -0.79% | 1.05 | 1.50% |
| 2025-10-16 | 2.55 | 2.55 | 2.51 | 2.54 | 0.00% | 0.81 | 1.16% |
| 2025-10-15 | 2.54 | 2.58 | 2.53 | 2.54 | -0.39% | 0.73 | 1.04% |
| 2025-10-14 | 2.53 | 2.58 | 2.52 | 2.55 | +1.19% | 1.13 | 1.62% |
| 2025-10-13 | 2.51 | 2.53 | 2.47 | 2.52 | -0.79% | 0.80 | 1.17% |
| 2025-10-10 | 2.46 | 2.56 | 2.45 | 2.54 | +2.83% | 1.19 | 1.72% |
| 2025-10-09 | 2.42 | 2.48 | 2.41 | 2.47 | +2.07% | 0.67 | 0.99% |
| 2025-09-30 | 2.40 | 2.42 | 2.39 | 2.42 | +0.41% | 0.37 | 0.56% |
| 2025-09-29 | 2.40 | 2.42 | 2.36 | 2.41 | +0.42% | 0.49 | 0.74% |
| 2025-09-26 | 2.40 | 2.43 | 2.39 | 2.40 | -0.41% | 0.43 | 0.65% |
| 2025-09-25 | 2.44 | 2.45 | 2.40 | 2.41 | -1.23% | 0.54 | 0.82% |
| 2025-09-24 | 2.43 | 2.45 | 2.41 | 2.44 | +0.41% | 0.49 | 0.73% |
| 2025-09-23 | 2.47 | 2.48 | 2.40 | 2.43 | -1.62% | 0.80 | 1.21% |
| 2025-09-22 | 2.51 | 2.52 | 2.45 | 2.47 | -1.98% | 0.81 | 1.19% |
| 2025-09-19 | 2.59 | 2.60 | 2.48 | 2.52 | -3.08% | 1.30 | 1.87% |
| 2025-09-18 | 2.60 | 2.65 | 2.58 | 2.60 | -0.76% | 1.41 | 1.96% |
| 2025-09-17 | 2.61 | 2.63 | 2.58 | 2.62 | -0.38% | 1.14 | 1.60% |