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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.95 | 6.06 | 5.94 | 6.05 | +1.67% | 0.36 | 0.52% |
| 2025-06-23 | 5.79 | 5.96 | 5.79 | 5.95 | +1.53% | 0.31 | 0.45% |
| 2025-06-20 | 5.97 | 5.99 | 5.84 | 5.86 | -1.67% | 0.39 | 0.56% |
| 2025-06-19 | 6.09 | 6.09 | 5.93 | 5.96 | -2.12% | 0.53 | 0.75% |
| 2025-06-18 | 6.07 | 6.15 | 6.05 | 6.09 | 0.00% | 0.38 | 0.54% |
| 2025-06-17 | 6.10 | 6.10 | 6.05 | 6.09 | +0.16% | 0.27 | 0.37% |
| 2025-06-16 | 6.03 | 6.10 | 6.02 | 6.08 | +0.49% | 0.21 | 0.29% |
| 2025-06-13 | 6.12 | 6.15 | 6.03 | 6.05 | -1.14% | 0.48 | 0.67% |
| 2025-06-12 | 6.14 | 6.15 | 6.08 | 6.12 | -0.65% | 0.45 | 0.63% |
| 2025-06-11 | 6.19 | 6.20 | 6.15 | 6.16 | -0.32% | 0.52 | 0.72% |
| 2025-06-10 | 6.23 | 6.40 | 6.13 | 6.18 | -1.11% | 1.20 | 1.65% |
| 2025-06-09 | 6.21 | 6.26 | 6.20 | 6.25 | +0.96% | 0.46 | 0.63% |
| 2025-06-06 | 6.20 | 6.23 | 6.17 | 6.19 | -0.16% | 0.34 | 0.47% |
| 2025-06-05 | 6.23 | 6.24 | 6.17 | 6.20 | -0.16% | 0.35 | 0.48% |
| 2025-06-04 | 6.19 | 6.25 | 6.17 | 6.21 | +0.81% | 0.33 | 0.46% |
| 2025-06-03 | 6.17 | 6.20 | 6.14 | 6.16 | -0.48% | 0.40 | 0.56% |
| 2025-05-30 | 6.33 | 6.35 | 6.18 | 6.19 | -2.35% | 0.55 | 0.75% |
| 2025-05-29 | 6.22 | 6.37 | 6.22 | 6.34 | +1.11% | 0.67 | 0.90% |
| 2025-05-28 | 6.23 | 6.35 | 6.23 | 6.27 | +0.16% | 0.52 | 0.71% |
| 2025-05-27 | 6.24 | 6.26 | 6.16 | 6.26 | +0.32% | 0.47 | 0.64% |