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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.56 | 9.56 | 9.40 | 9.51 | -0.63% | 1.53 | 1.39% |
| 2026-04-20 | 9.65 | 9.65 | 9.48 | 9.57 | -0.21% | 2.24 | 2.01% |
| 2026-04-17 | 9.42 | 9.64 | 9.42 | 9.59 | +1.80% | 2.77 | 2.49% |
| 2026-04-16 | 9.27 | 9.43 | 9.12 | 9.42 | +1.40% | 2.15 | 1.98% |
| 2026-04-15 | 9.31 | 9.52 | 9.22 | 9.29 | +0.22% | 3.00 | 2.76% |
| 2026-04-14 | 9.33 | 9.36 | 9.17 | 9.27 | -0.54% | 1.58 | 1.47% |
| 2026-04-13 | 9.17 | 9.41 | 9.14 | 9.32 | +1.64% | 1.98 | 1.83% |
| 2026-04-10 | 9.21 | 9.28 | 9.13 | 9.17 | +0.44% | 1.45 | 1.36% |
| 2026-04-09 | 9.25 | 9.27 | 9.09 | 9.13 | -2.04% | 1.74 | 1.63% |
| 2026-04-08 | 9.11 | 9.34 | 9.11 | 9.32 | +6.51% | 2.53 | 2.35% |
| 2026-04-07 | 8.70 | 8.83 | 8.66 | 8.75 | +0.92% | 1.48 | 1.46% |
| 2026-04-03 | 8.98 | 9.06 | 8.65 | 8.67 | -3.45% | 2.08 | 2.04% |
| 2026-04-02 | 9.21 | 9.35 | 8.92 | 8.98 | -2.92% | 2.14 | 2.02% |
| 2026-04-01 | 9.25 | 9.33 | 9.16 | 9.25 | +1.98% | 2.41 | 2.24% |
| 2026-03-31 | 9.31 | 9.47 | 9.06 | 9.07 | -2.47% | 2.57 | 2.40% |
| 2026-03-30 | 9.34 | 9.39 | 9.13 | 9.30 | -0.96% | 2.58 | 2.40% |
| 2026-03-27 | 9.25 | 9.55 | 9.18 | 9.39 | -0.32% | 3.32 | 3.04% |
| 2026-03-26 | 10.05 | 10.15 | 9.37 | 9.42 | -3.98% | 5.31 | 4.73% |
| 2026-03-25 | 10.10 | 10.24 | 9.75 | 9.81 | +0.51% | 8.65 | 7.49% |
| 2026-03-24 | 9.40 | 9.76 | 9.40 | 9.76 | +10.03% | 4.56 | 4.05% |