华电科工 sh.601226
8.25
+1.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.19 | 8.28 | 8.07 | 8.25 | +1.60% | 1.12 | 1.17% |
| 2026-05-21 | 8.43 | 8.52 | 8.08 | 8.12 | -4.25% | 1.58 | 1.64% |
| 2026-05-20 | 8.70 | 8.70 | 8.40 | 8.48 | -2.97% | 1.53 | 1.56% |
| 2026-05-19 | 8.58 | 8.75 | 8.46 | 8.74 | +1.75% | 1.30 | 1.30% |
| 2026-05-18 | 8.61 | 8.68 | 8.45 | 8.59 | -0.46% | 1.30 | 1.31% |
| 2026-05-15 | 8.87 | 8.94 | 8.56 | 8.63 | -2.60% | 2.05 | 2.02% |
| 2026-05-14 | 9.32 | 9.38 | 8.86 | 8.86 | -4.73% | 2.36 | 2.24% |
| 2026-05-13 | 9.00 | 9.45 | 8.96 | 9.30 | +3.10% | 3.37 | 3.10% |
| 2026-05-12 | 9.23 | 9.30 | 8.98 | 9.02 | -1.64% | 2.00 | 1.89% |
| 2026-05-11 | 9.25 | 9.33 | 9.15 | 9.17 | +0.11% | 1.82 | 1.70% |
| 2026-05-08 | 9.11 | 9.22 | 9.02 | 9.16 | +0.44% | 1.43 | 1.35% |
| 2026-05-07 | 8.95 | 9.21 | 8.95 | 9.12 | +1.67% | 1.64 | 1.55% |
| 2026-05-06 | 8.90 | 9.07 | 8.89 | 8.97 | +1.24% | 1.76 | 1.69% |
| 2026-04-30 | 9.05 | 9.14 | 8.76 | 8.86 | -2.53% | 1.70 | 1.64% |
| 2026-04-29 | 8.89 | 9.17 | 8.83 | 9.09 | +1.22% | 1.45 | 1.38% |
| 2026-04-28 | 9.38 | 9.38 | 8.98 | 8.98 | -3.75% | 2.01 | 1.91% |
| 2026-04-27 | 9.23 | 9.51 | 9.15 | 9.33 | +0.76% | 1.74 | 1.61% |
| 2026-04-24 | 9.40 | 9.40 | 9.17 | 9.26 | -1.49% | 1.40 | 1.30% |
| 2026-04-23 | 9.55 | 9.61 | 9.30 | 9.40 | -1.26% | 1.66 | 1.52% |
| 2026-04-22 | 9.52 | 9.59 | 9.44 | 9.52 | +0.11% | 1.74 | 1.57% |