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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.53 | 6.58 | 6.46 | 6.47 | -1.97% | 3.28 | 2.49% |
| 2025-10-21 | 6.55 | 6.61 | 6.46 | 6.60 | +0.46% | 3.93 | 2.96% |
| 2025-10-20 | 6.72 | 6.75 | 6.50 | 6.57 | -0.76% | 4.19 | 3.14% |
| 2025-10-17 | 6.64 | 6.79 | 6.57 | 6.62 | -1.34% | 4.80 | 3.54% |
| 2025-10-16 | 7.00 | 7.02 | 6.70 | 6.71 | -4.82% | 7.01 | 5.06% |
| 2025-10-15 | 7.02 | 7.15 | 6.81 | 7.05 | -0.84% | 10.88 | 7.72% |
| 2025-10-14 | 6.75 | 7.18 | 6.63 | 7.11 | +5.65% | 15.27 | 10.78% |
| 2025-10-13 | 6.52 | 6.74 | 6.48 | 6.73 | -1.32% | 6.83 | 5.07% |
| 2025-10-10 | 6.42 | 6.88 | 6.37 | 6.82 | +6.40% | 13.03 | 9.61% |
| 2025-10-09 | 6.23 | 6.42 | 6.22 | 6.41 | +2.72% | 4.21 | 3.26% |
| 2025-09-30 | 6.25 | 6.29 | 6.23 | 6.24 | -0.32% | 1.86 | 1.46% |
| 2025-09-29 | 6.30 | 6.31 | 6.16 | 6.26 | 0.00% | 2.41 | 1.90% |
| 2025-09-26 | 6.28 | 6.38 | 6.24 | 6.26 | -0.32% | 3.03 | 2.35% |
| 2025-09-25 | 6.39 | 6.42 | 6.28 | 6.28 | -1.88% | 2.99 | 2.33% |
| 2025-09-24 | 6.31 | 6.41 | 6.26 | 6.40 | +0.95% | 2.49 | 1.93% |
| 2025-09-23 | 6.49 | 6.49 | 6.22 | 6.34 | -2.01% | 3.53 | 2.76% |
| 2025-09-22 | 6.44 | 6.48 | 6.30 | 6.47 | +0.15% | 3.78 | 2.92% |
| 2025-09-19 | 6.48 | 6.54 | 6.40 | 6.46 | +0.31% | 2.94 | 2.25% |
| 2025-09-18 | 6.67 | 6.67 | 6.40 | 6.44 | -3.45% | 5.40 | 4.07% |
| 2025-09-17 | 6.66 | 6.68 | 6.58 | 6.67 | +0.15% | 3.84 | 2.85% |