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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.58 | 2.63 | 2.56 | 2.63 | +1.94% | 1.26 | 1.77% |
| 2025-09-15 | 2.57 | 2.60 | 2.53 | 2.58 | +0.78% | 0.87 | 1.23% |
| 2025-09-12 | 2.51 | 2.62 | 2.51 | 2.56 | +1.99% | 1.60 | 2.29% |
| 2025-09-11 | 2.49 | 2.51 | 2.46 | 2.51 | +0.80% | 0.71 | 1.03% |
| 2025-09-10 | 2.48 | 2.50 | 2.47 | 2.49 | 0.00% | 0.40 | 0.58% |
| 2025-09-09 | 2.50 | 2.52 | 2.48 | 2.49 | -0.80% | 0.70 | 1.02% |
| 2025-09-08 | 2.50 | 2.53 | 2.49 | 2.51 | +0.80% | 0.65 | 0.95% |
| 2025-09-05 | 2.46 | 2.49 | 2.43 | 2.49 | +1.22% | 0.63 | 0.92% |
| 2025-09-04 | 2.45 | 2.48 | 2.44 | 2.46 | +0.41% | 0.67 | 0.99% |
| 2025-09-03 | 2.51 | 2.53 | 2.45 | 2.45 | -2.78% | 0.91 | 1.33% |
| 2025-09-02 | 2.51 | 2.54 | 2.49 | 2.52 | +0.40% | 0.95 | 1.37% |
| 2025-09-01 | 2.53 | 2.54 | 2.50 | 2.51 | -0.40% | 0.99 | 1.43% |
| 2025-08-29 | 2.57 | 2.59 | 2.52 | 2.52 | -3.45% | 1.54 | 2.21% |
| 2025-08-28 | 2.58 | 2.63 | 2.53 | 2.61 | +0.77% | 1.26 | 1.77% |
| 2025-08-27 | 2.63 | 2.69 | 2.58 | 2.59 | -1.52% | 1.63 | 2.24% |
| 2025-08-26 | 2.62 | 2.64 | 2.61 | 2.63 | 0.00% | 0.99 | 1.37% |
| 2025-08-25 | 2.61 | 2.64 | 2.59 | 2.63 | +0.77% | 1.34 | 1.86% |
| 2025-08-22 | 2.62 | 2.63 | 2.57 | 2.61 | -0.38% | 1.12 | 1.57% |
| 2025-08-21 | 2.60 | 2.63 | 2.59 | 2.62 | +1.16% | 1.12 | 1.56% |
| 2025-08-20 | 2.55 | 2.59 | 2.53 | 2.59 | +1.57% | 0.89 | 1.26% |