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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.13 | 6.26 | 6.09 | 6.24 | +0.97% | 0.70 | 0.97% |
| 2025-05-23 | 6.18 | 6.35 | 6.15 | 6.18 | +0.16% | 0.80 | 1.10% |
| 2025-05-22 | 6.25 | 6.28 | 6.16 | 6.17 | -1.27% | 0.42 | 0.58% |
| 2025-05-21 | 6.36 | 6.37 | 6.23 | 6.25 | -1.88% | 0.60 | 0.82% |
| 2025-05-20 | 6.32 | 6.40 | 6.25 | 6.37 | +2.07% | 0.86 | 1.17% |
| 2025-05-19 | 6.17 | 6.29 | 6.12 | 6.24 | +0.48% | 0.61 | 0.84% |
| 2025-05-16 | 6.10 | 6.42 | 6.08 | 6.21 | +2.13% | 1.77 | 2.41% |
| 2025-05-15 | 6.16 | 6.18 | 6.08 | 6.08 | -1.61% | 0.37 | 0.52% |
| 2025-05-14 | 6.21 | 6.22 | 6.11 | 6.18 | -0.32% | 0.55 | 0.76% |
| 2025-05-13 | 6.36 | 6.39 | 6.20 | 6.20 | -0.95% | 0.50 | 0.69% |
| 2025-05-12 | 6.22 | 6.26 | 6.18 | 6.26 | +1.13% | 0.60 | 0.83% |
| 2025-05-09 | 6.35 | 6.35 | 6.17 | 6.19 | -2.35% | 0.68 | 0.93% |
| 2025-05-08 | 6.22 | 6.40 | 6.20 | 6.34 | +1.59% | 1.07 | 1.45% |
| 2025-05-07 | 6.23 | 6.28 | 6.17 | 6.24 | +1.13% | 0.74 | 1.02% |
| 2025-05-06 | 6.04 | 6.22 | 6.04 | 6.17 | +3.16% | 0.69 | 0.95% |