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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.64 | 7.65 | 7.32 | 7.44 | -3.63% | 16.46 | 10.89% |
| 2025-07-21 | 7.89 | 7.90 | 7.70 | 7.72 | -3.74% | 15.73 | 9.97% |
| 2025-07-18 | 8.02 | 8.29 | 7.75 | 8.02 | -1.23% | 24.13 | 15.00% |
| 2025-07-17 | 8.13 | 8.44 | 7.92 | 8.12 | -2.17% | 23.04 | 13.89% |
| 2025-07-16 | 8.20 | 8.56 | 7.85 | 8.30 | +0.61% | 25.71 | 15.30% |
| 2025-07-15 | 8.70 | 8.89 | 8.25 | 8.25 | -10.03% | 28.20 | 16.62% |
| 2025-07-14 | 8.26 | 9.28 | 8.26 | 9.17 | +6.88% | 43.20 | 23.52% |
| 2025-07-11 | 7.90 | 8.71 | 7.46 | 8.58 | +7.65% | 44.13 | 26.91% |
| 2025-07-10 | 8.11 | 8.64 | 7.75 | 7.97 | -1.73% | 44.85 | 26.82% |
| 2025-07-09 | 7.59 | 8.11 | 7.59 | 8.11 | +10.04% | 17.74 | 10.98% |
| 2025-07-08 | 7.21 | 7.37 | 7.05 | 7.37 | +10.00% | 26.85 | 18.13% |
| 2025-07-07 | 6.70 | 6.70 | 6.55 | 6.70 | +10.02% | 15.95 | 11.74% |
| 2025-07-04 | 5.75 | 6.09 | 5.61 | 6.09 | +9.93% | 12.50 | 10.37% |
| 2025-07-03 | 4.97 | 5.54 | 4.92 | 5.54 | +9.92% | 19.23 | 17.88% |
| 2025-07-02 | 5.00 | 5.21 | 4.91 | 5.04 | +1.61% | 15.54 | 15.13% |
| 2025-07-01 | 4.53 | 4.96 | 4.51 | 4.96 | +9.98% | 7.66 | 7.72% |
| 2025-06-30 | 4.48 | 4.55 | 4.45 | 4.51 | +1.81% | 3.23 | 3.52% |
| 2025-06-27 | 4.39 | 4.46 | 4.37 | 4.43 | +0.91% | 2.38 | 2.65% |
| 2025-06-26 | 4.41 | 4.45 | 4.38 | 4.39 | -0.90% | 2.05 | 2.29% |
| 2025-06-25 | 4.40 | 4.44 | 4.38 | 4.43 | +0.45% | 1.89 | 2.11% |