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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.00 | 8.28 | 7.72 | 8.26 | +2.23% | 18.85 | 11.62% |
| 2026-04-20 | 7.50 | 8.10 | 7.49 | 8.08 | +7.73% | 18.06 | 11.33% |
| 2026-04-17 | 7.46 | 7.67 | 7.41 | 7.50 | +0.13% | 7.00 | 4.58% |
| 2026-04-16 | 7.55 | 7.55 | 7.27 | 7.49 | -0.79% | 7.34 | 4.87% |
| 2026-04-15 | 7.35 | 7.61 | 7.24 | 7.55 | +2.44% | 11.85 | 7.82% |
| 2026-04-14 | 7.35 | 7.50 | 7.28 | 7.37 | +0.41% | 5.52 | 3.70% |
| 2026-04-13 | 7.25 | 7.35 | 7.20 | 7.34 | +0.82% | 4.34 | 2.93% |
| 2026-04-10 | 7.33 | 7.34 | 7.23 | 7.28 | +0.28% | 4.15 | 2.80% |
| 2026-04-09 | 7.35 | 7.35 | 7.22 | 7.26 | -2.16% | 4.49 | 3.04% |
| 2026-04-08 | 7.30 | 7.42 | 7.27 | 7.42 | +3.06% | 6.09 | 4.08% |
| 2026-04-07 | 7.10 | 7.24 | 7.01 | 7.20 | +1.27% | 4.68 | 3.21% |
| 2026-04-03 | 7.48 | 7.48 | 7.08 | 7.11 | -6.32% | 7.87 | 5.38% |
| 2026-04-02 | 7.60 | 7.92 | 7.48 | 7.59 | +0.26% | 9.71 | 6.24% |
| 2026-04-01 | 7.75 | 7.78 | 7.47 | 7.57 | +0.13% | 6.67 | 4.33% |
| 2026-03-31 | 7.66 | 8.00 | 7.54 | 7.56 | -2.45% | 10.86 | 6.90% |
| 2026-03-30 | 8.20 | 8.26 | 7.57 | 7.75 | -7.74% | 15.48 | 9.85% |
| 2026-03-27 | 8.29 | 8.58 | 8.21 | 8.40 | -1.64% | 11.25 | 6.61% |
| 2026-03-26 | 8.81 | 8.89 | 8.50 | 8.54 | -5.01% | 20.09 | 11.45% |
| 2026-03-25 | 8.96 | 9.20 | 8.77 | 8.99 | +2.51% | 33.73 | 18.52% |
| 2026-03-24 | 8.12 | 8.77 | 7.95 | 8.77 | +10.04% | 26.36 | 15.06% |