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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.37 | 6.38 | 6.28 | 6.29 | -2.18% | 2.63 | 2.04% |
| 2026-02-12 | 6.50 | 6.55 | 6.38 | 6.43 | +0.78% | 4.11 | 3.13% |
| 2026-02-11 | 6.28 | 6.44 | 6.28 | 6.38 | +1.43% | 2.85 | 2.20% |
| 2026-02-10 | 6.39 | 6.39 | 6.28 | 6.29 | -1.41% | 1.94 | 1.52% |
| 2026-02-09 | 6.38 | 6.42 | 6.35 | 6.38 | +0.79% | 1.86 | 1.43% |
| 2026-02-06 | 6.28 | 6.43 | 6.24 | 6.33 | +0.16% | 2.04 | 1.58% |
| 2026-02-05 | 6.50 | 6.50 | 6.31 | 6.32 | -2.92% | 2.94 | 2.27% |
| 2026-02-04 | 6.40 | 6.52 | 6.39 | 6.51 | +0.93% | 2.58 | 1.96% |
| 2026-02-03 | 6.36 | 6.46 | 6.33 | 6.45 | +0.62% | 3.32 | 2.56% |
| 2026-02-02 | 6.46 | 6.65 | 6.40 | 6.41 | -1.38% | 4.91 | 3.69% |
| 2026-01-30 | 6.33 | 6.58 | 6.30 | 6.50 | +1.88% | 4.79 | 3.66% |
| 2026-01-29 | 6.45 | 6.51 | 6.37 | 6.38 | -1.39% | 3.67 | 2.81% |
| 2026-01-28 | 6.43 | 6.53 | 6.42 | 6.47 | -0.31% | 3.15 | 2.40% |
| 2026-01-27 | 6.72 | 6.72 | 6.42 | 6.49 | -3.42% | 5.25 | 3.97% |
| 2026-01-26 | 6.67 | 6.80 | 6.61 | 6.72 | +0.75% | 6.94 | 5.08% |
| 2026-01-23 | 6.63 | 6.70 | 6.62 | 6.67 | +0.15% | 5.60 | 4.14% |
| 2026-01-22 | 6.76 | 6.86 | 6.62 | 6.66 | -2.35% | 7.64 | 5.63% |
| 2026-01-21 | 6.94 | 6.99 | 6.76 | 6.82 | -4.62% | 10.14 | 7.27% |
| 2026-01-20 | 6.88 | 7.50 | 6.61 | 7.15 | +3.03% | 15.68 | 11.08% |
| 2026-01-19 | 6.56 | 7.01 | 6.46 | 6.94 | +4.68% | 16.86 | 12.18% |