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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.68 | 6.70 | 6.55 | 6.66 | 0.00% | 3.99 | 2.97% |
| 2025-09-15 | 6.70 | 6.73 | 6.62 | 6.66 | -0.75% | 3.56 | 2.63% |
| 2025-09-12 | 6.75 | 6.79 | 6.69 | 6.71 | -0.30% | 4.89 | 3.57% |
| 2025-09-11 | 6.61 | 6.73 | 6.49 | 6.73 | +1.82% | 5.80 | 4.31% |
| 2025-09-10 | 6.62 | 6.71 | 6.54 | 6.61 | -0.45% | 4.58 | 3.42% |
| 2025-09-09 | 6.90 | 6.90 | 6.62 | 6.64 | -3.91% | 7.03 | 5.14% |
| 2025-09-08 | 6.90 | 7.09 | 6.86 | 6.91 | -1.14% | 6.76 | 4.80% |
| 2025-09-05 | 6.94 | 7.04 | 6.58 | 6.99 | -0.43% | 8.89 | 6.41% |
| 2025-09-04 | 6.96 | 7.20 | 6.81 | 7.02 | -0.43% | 7.76 | 5.43% |
| 2025-09-03 | 7.75 | 7.75 | 7.01 | 7.05 | -9.38% | 14.06 | 9.50% |
| 2025-09-02 | 7.60 | 7.95 | 7.54 | 7.78 | +1.30% | 12.17 | 7.73% |
| 2025-09-01 | 7.83 | 7.98 | 7.45 | 7.68 | -1.66% | 13.04 | 8.28% |
| 2025-08-29 | 8.12 | 8.12 | 7.80 | 7.81 | -5.79% | 15.61 | 9.70% |
| 2025-08-28 | 8.10 | 8.42 | 7.80 | 8.29 | -3.27% | 32.00 | 19.60% |
| 2025-08-27 | 7.66 | 8.57 | 7.66 | 8.57 | +10.01% | 40.13 | 23.37% |
| 2025-08-26 | 8.00 | 8.44 | 7.72 | 7.79 | -0.64% | 23.73 | 14.70% |
| 2025-08-25 | 7.40 | 8.00 | 7.30 | 7.84 | +4.53% | 22.93 | 14.51% |
| 2025-08-22 | 7.81 | 7.81 | 7.37 | 7.50 | -3.23% | 18.29 | 12.05% |
| 2025-08-21 | 7.17 | 7.90 | 7.15 | 7.75 | +6.60% | 28.60 | 18.47% |
| 2025-08-20 | 7.32 | 7.57 | 7.08 | 7.27 | -0.41% | 12.81 | 8.66% |