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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.21 | 6.75 | 6.21 | 6.63 | +7.98% | 16.55 | 12.29% |
| 2026-01-15 | 6.22 | 6.22 | 6.10 | 6.14 | -0.65% | 2.26 | 1.81% |
| 2026-01-14 | 6.25 | 6.30 | 6.15 | 6.18 | -0.32% | 4.46 | 3.54% |
| 2026-01-13 | 6.28 | 6.43 | 6.15 | 6.20 | -1.27% | 5.63 | 4.42% |
| 2026-01-12 | 6.20 | 6.29 | 6.15 | 6.28 | +2.11% | 3.43 | 2.71% |
| 2026-01-09 | 6.14 | 6.19 | 6.10 | 6.15 | 0.00% | 2.13 | 1.71% |
| 2026-01-08 | 6.08 | 6.17 | 6.04 | 6.15 | +1.15% | 2.52 | 2.02% |
| 2026-01-07 | 6.04 | 6.15 | 6.01 | 6.08 | +0.50% | 2.43 | 1.96% |
| 2026-01-06 | 5.99 | 6.05 | 5.99 | 6.05 | +1.00% | 1.93 | 1.57% |
| 2026-01-05 | 5.88 | 6.00 | 5.88 | 5.99 | +1.87% | 1.79 | 1.48% |
| 2025-12-31 | 5.92 | 5.94 | 5.83 | 5.88 | -0.68% | 1.41 | 1.18% |
| 2025-12-30 | 5.97 | 5.98 | 5.91 | 5.92 | -1.17% | 1.55 | 1.29% |
| 2025-12-29 | 6.08 | 6.09 | 5.98 | 5.99 | -1.32% | 1.60 | 1.31% |
| 2025-12-26 | 6.04 | 6.10 | 6.01 | 6.07 | +0.17% | 1.62 | 1.31% |
| 2025-12-25 | 6.02 | 6.07 | 6.00 | 6.06 | +0.66% | 1.24 | 1.01% |
| 2025-12-24 | 5.96 | 6.03 | 5.92 | 6.02 | +0.84% | 1.20 | 0.99% |
| 2025-12-23 | 5.99 | 6.06 | 5.95 | 5.97 | -0.83% | 1.12 | 0.93% |
| 2025-12-22 | 5.96 | 6.03 | 5.96 | 6.02 | +0.84% | 1.14 | 0.93% |
| 2025-12-19 | 5.89 | 5.98 | 5.89 | 5.97 | +1.36% | 1.45 | 1.20% |
| 2025-12-18 | 5.90 | 5.96 | 5.88 | 5.89 | -0.67% | 1.14 | 0.95% |