华银电力 sh.600744
7.70
+0.39%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.19 | 7.44 | 7.11 | 7.30 | +1.39% | 13.20 | 8.87% |
| 2025-08-18 | 7.01 | 7.33 | 6.96 | 7.20 | +2.86% | 12.69 | 8.67% |
| 2025-08-15 | 6.91 | 7.04 | 6.89 | 7.00 | +0.43% | 7.38 | 5.21% |
| 2025-08-14 | 7.21 | 7.25 | 6.96 | 6.97 | -4.13% | 12.15 | 8.46% |
| 2025-08-13 | 7.40 | 7.40 | 7.17 | 7.27 | -3.20% | 15.28 | 10.35% |
| 2025-08-12 | 7.33 | 7.90 | 7.33 | 7.51 | +0.54% | 20.64 | 13.39% |
| 2025-08-11 | 7.72 | 7.72 | 7.19 | 7.47 | -3.36% | 26.87 | 17.93% |
| 2025-08-08 | 6.91 | 7.73 | 6.86 | 7.73 | +9.96% | 28.21 | 18.41% |
| 2025-08-07 | 6.95 | 7.20 | 6.92 | 7.03 | +1.88% | 11.93 | 8.35% |
| 2025-08-06 | 6.92 | 6.93 | 6.82 | 6.90 | 0.00% | 5.50 | 3.94% |
| 2025-08-05 | 6.81 | 6.94 | 6.77 | 6.90 | +1.32% | 6.42 | 4.60% |
| 2025-08-04 | 6.78 | 6.85 | 6.74 | 6.81 | -0.29% | 4.29 | 3.11% |
| 2025-08-01 | 6.86 | 6.99 | 6.76 | 6.83 | -0.73% | 5.42 | 3.91% |
| 2025-07-31 | 6.88 | 7.05 | 6.84 | 6.88 | -1.43% | 7.10 | 5.05% |
| 2025-07-30 | 7.20 | 7.23 | 6.93 | 6.98 | -4.25% | 12.32 | 8.66% |
| 2025-07-29 | 7.17 | 7.48 | 7.17 | 7.29 | +1.53% | 15.03 | 10.07% |
| 2025-07-28 | 7.21 | 7.25 | 7.12 | 7.18 | -1.24% | 6.44 | 4.42% |
| 2025-07-25 | 7.34 | 7.43 | 7.25 | 7.27 | -1.36% | 7.69 | 5.18% |
| 2025-07-24 | 7.48 | 7.49 | 7.26 | 7.37 | -1.07% | 10.04 | 6.73% |
| 2025-07-23 | 7.37 | 7.58 | 7.36 | 7.45 | +0.13% | 10.72 | 7.07% |