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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.28 | 6.36 | 6.26 | 6.34 | +0.16% | 2.05 | 1.60% |
| 2025-11-18 | 6.55 | 6.55 | 6.30 | 6.33 | -3.51% | 4.54 | 3.50% |
| 2025-11-17 | 6.66 | 6.66 | 6.51 | 6.56 | -2.24% | 3.73 | 2.80% |
| 2025-11-14 | 6.67 | 6.74 | 6.65 | 6.71 | +0.60% | 3.45 | 2.53% |
| 2025-11-13 | 6.64 | 6.70 | 6.57 | 6.67 | -0.15% | 3.56 | 2.64% |
| 2025-11-12 | 6.92 | 6.92 | 6.61 | 6.68 | -3.47% | 5.58 | 4.10% |
| 2025-11-11 | 7.12 | 7.16 | 6.90 | 6.92 | -2.54% | 7.95 | 5.63% |
| 2025-11-10 | 6.83 | 7.15 | 6.80 | 7.10 | +4.26% | 11.95 | 8.35% |
| 2025-11-07 | 6.79 | 6.97 | 6.74 | 6.81 | -1.59% | 8.02 | 5.77% |
| 2025-11-06 | 6.67 | 7.22 | 6.67 | 6.92 | +3.13% | 14.19 | 9.97% |
| 2025-11-05 | 6.46 | 6.78 | 6.41 | 6.71 | +2.76% | 6.74 | 4.97% |
| 2025-11-04 | 6.52 | 6.61 | 6.51 | 6.53 | -0.76% | 2.46 | 1.85% |
| 2025-11-03 | 6.57 | 6.62 | 6.46 | 6.58 | -0.75% | 3.38 | 2.55% |
| 2025-10-31 | 6.78 | 6.78 | 6.62 | 6.63 | -3.07% | 5.66 | 4.18% |
| 2025-10-30 | 6.68 | 6.86 | 6.58 | 6.84 | +2.55% | 7.41 | 5.43% |
| 2025-10-29 | 6.50 | 6.68 | 6.46 | 6.67 | +1.68% | 4.53 | 3.38% |
| 2025-10-28 | 6.59 | 6.61 | 6.51 | 6.56 | -0.46% | 2.63 | 1.98% |
| 2025-10-27 | 6.46 | 6.61 | 6.45 | 6.59 | +2.01% | 4.03 | 3.03% |
| 2025-10-24 | 6.43 | 6.48 | 6.41 | 6.46 | -0.31% | 2.33 | 1.78% |
| 2025-10-23 | 6.42 | 6.49 | 6.37 | 6.48 | +0.15% | 2.92 | 2.24% |