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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.75 | 6.82 | 6.64 | 6.81 | +1.34% | 1.68 | 2.14% |
| 2025-07-21 | 6.59 | 6.78 | 6.55 | 6.72 | +4.19% | 1.85 | 2.39% |
| 2025-07-18 | 6.40 | 6.45 | 6.38 | 6.45 | +0.78% | 0.56 | 0.75% |
| 2025-07-17 | 6.42 | 6.45 | 6.37 | 6.40 | 0.00% | 0.58 | 0.78% |
| 2025-07-16 | 6.43 | 6.49 | 6.38 | 6.40 | -1.08% | 0.74 | 0.99% |
| 2025-07-15 | 6.63 | 6.66 | 6.43 | 6.47 | -2.41% | 1.19 | 1.57% |
| 2025-07-14 | 6.65 | 6.68 | 6.60 | 6.63 | -0.15% | 0.80 | 1.03% |
| 2025-07-11 | 6.78 | 6.89 | 6.59 | 6.64 | -1.92% | 1.56 | 2.02% |
| 2025-07-10 | 6.50 | 7.05 | 6.50 | 6.77 | +3.52% | 2.58 | 3.26% |
| 2025-07-09 | 6.46 | 6.73 | 6.46 | 6.54 | -0.91% | 2.06 | 2.70% |
| 2025-07-08 | 6.98 | 6.98 | 6.54 | 6.60 | +3.94% | 3.01 | 3.88% |
| 2025-07-07 | 6.40 | 6.43 | 6.26 | 6.35 | +1.60% | 0.78 | 1.07% |
| 2025-07-04 | 6.28 | 6.38 | 6.22 | 6.25 | 0.00% | 0.83 | 1.14% |
| 2025-07-03 | 6.33 | 6.33 | 6.22 | 6.25 | -2.03% | 1.14 | 1.56% |
| 2025-07-02 | 6.22 | 6.46 | 6.16 | 6.38 | +4.74% | 2.51 | 3.39% |
| 2025-07-01 | 6.05 | 6.09 | 6.03 | 6.09 | +0.33% | 0.37 | 0.52% |
| 2025-06-30 | 6.07 | 6.10 | 6.05 | 6.07 | 0.00% | 0.34 | 0.48% |
| 2025-06-27 | 6.11 | 6.15 | 6.07 | 6.07 | -0.33% | 0.41 | 0.58% |
| 2025-06-26 | 6.09 | 6.13 | 6.06 | 6.09 | 0.00% | 0.43 | 0.60% |
| 2025-06-25 | 6.06 | 6.09 | 6.01 | 6.09 | +0.66% | 0.37 | 0.52% |