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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.80 | 6.81 | 6.74 | 6.75 | -0.30% | 0.71 | 0.91% |
| 2025-08-18 | 6.85 | 6.87 | 6.75 | 6.77 | 0.00% | 0.89 | 1.13% |
| 2025-08-15 | 6.70 | 6.82 | 6.69 | 6.77 | +0.74% | 0.90 | 1.15% |
| 2025-08-14 | 6.84 | 6.95 | 6.72 | 6.72 | -1.03% | 1.29 | 1.62% |
| 2025-08-13 | 6.70 | 6.85 | 6.63 | 6.79 | +1.80% | 1.23 | 1.57% |
| 2025-08-12 | 6.66 | 6.70 | 6.63 | 6.67 | +0.15% | 0.56 | 0.73% |
| 2025-08-11 | 6.68 | 6.68 | 6.60 | 6.66 | +0.76% | 0.70 | 0.91% |
| 2025-08-08 | 6.58 | 6.63 | 6.53 | 6.61 | +0.92% | 0.60 | 0.78% |
| 2025-08-07 | 6.58 | 6.59 | 6.51 | 6.55 | -0.46% | 0.37 | 0.49% |
| 2025-08-06 | 6.54 | 6.60 | 6.52 | 6.58 | +0.61% | 0.52 | 0.69% |
| 2025-08-05 | 6.49 | 6.54 | 6.48 | 6.54 | +0.77% | 0.40 | 0.53% |
| 2025-08-04 | 6.43 | 6.49 | 6.36 | 6.49 | +0.78% | 0.40 | 0.54% |
| 2025-08-01 | 6.43 | 6.47 | 6.42 | 6.44 | 0.00% | 0.47 | 0.62% |
| 2025-07-31 | 6.51 | 6.53 | 6.42 | 6.44 | -1.23% | 0.58 | 0.78% |
| 2025-07-30 | 6.54 | 6.60 | 6.49 | 6.52 | -0.91% | 0.50 | 0.66% |
| 2025-07-29 | 6.60 | 6.61 | 6.49 | 6.58 | -0.30% | 0.58 | 0.77% |
| 2025-07-28 | 6.59 | 6.62 | 6.55 | 6.60 | -0.15% | 0.50 | 0.65% |
| 2025-07-25 | 6.70 | 6.71 | 6.60 | 6.61 | -1.34% | 0.84 | 1.09% |
| 2025-07-24 | 6.65 | 6.75 | 6.62 | 6.70 | +0.15% | 1.00 | 1.29% |
| 2025-07-23 | 6.84 | 6.89 | 6.67 | 6.69 | -1.76% | 1.61 | 2.04% |