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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.36 | 4.44 | 4.35 | 4.41 | +0.92% | 1.84 | 2.06% |
| 2025-06-23 | 4.30 | 4.38 | 4.28 | 4.37 | +0.92% | 1.81 | 2.05% |
| 2025-06-20 | 4.30 | 4.39 | 4.30 | 4.33 | +0.23% | 1.69 | 1.92% |
| 2025-06-19 | 4.44 | 4.45 | 4.31 | 4.32 | -2.92% | 2.64 | 2.99% |
| 2025-06-18 | 4.51 | 4.54 | 4.42 | 4.45 | -1.77% | 2.55 | 2.81% |
| 2025-06-17 | 4.53 | 4.57 | 4.48 | 4.53 | -0.22% | 2.16 | 2.35% |
| 2025-06-16 | 4.51 | 4.58 | 4.45 | 4.54 | -0.44% | 2.43 | 2.65% |
| 2025-06-13 | 4.55 | 4.64 | 4.55 | 4.56 | -0.65% | 2.37 | 2.54% |
| 2025-06-12 | 4.60 | 4.65 | 4.56 | 4.59 | -1.50% | 2.68 | 2.87% |
| 2025-06-11 | 4.72 | 4.74 | 4.64 | 4.66 | -3.12% | 4.54 | 4.80% |
| 2025-06-10 | 4.69 | 4.88 | 4.58 | 4.81 | +2.56% | 8.35 | 8.68% |
| 2025-06-09 | 4.58 | 4.78 | 4.57 | 4.69 | +3.08% | 5.29 | 5.53% |
| 2025-06-06 | 4.55 | 4.62 | 4.51 | 4.55 | -0.66% | 2.33 | 2.51% |
| 2025-06-05 | 4.71 | 4.74 | 4.55 | 4.58 | -2.14% | 3.60 | 3.84% |
| 2025-06-04 | 4.62 | 4.71 | 4.57 | 4.68 | +0.86% | 3.53 | 3.76% |
| 2025-06-03 | 4.58 | 4.72 | 4.51 | 4.64 | -0.64% | 3.93 | 4.21% |
| 2025-05-30 | 4.84 | 4.85 | 4.67 | 4.67 | -2.51% | 4.11 | 4.27% |
| 2025-05-29 | 4.71 | 4.84 | 4.67 | 4.79 | +0.42% | 4.68 | 4.84% |
| 2025-05-28 | 4.95 | 4.98 | 4.75 | 4.77 | -4.41% | 6.70 | 6.83% |
| 2025-05-27 | 4.88 | 5.10 | 4.81 | 4.99 | +2.25% | 8.00 | 7.89% |