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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.10 | 9.30 | 8.80 | 8.87 | -3.38% | 3.20 | 3.04% |
| 2026-03-20 | 9.49 | 9.57 | 9.18 | 9.18 | -2.34% | 2.46 | 2.26% |
| 2026-03-19 | 9.58 | 9.70 | 9.36 | 9.40 | -3.39% | 2.94 | 2.66% |
| 2026-03-18 | 9.87 | 9.98 | 9.49 | 9.73 | -1.92% | 4.23 | 3.76% |
| 2026-03-17 | 10.81 | 10.83 | 9.87 | 9.92 | -6.42% | 6.47 | 5.47% |
| 2026-03-16 | 10.83 | 10.88 | 10.11 | 10.60 | -3.11% | 6.46 | 5.33% |
| 2026-03-13 | 11.66 | 11.85 | 10.90 | 10.94 | -5.85% | 6.51 | 4.97% |
| 2026-03-12 | 11.90 | 11.95 | 11.35 | 11.62 | -1.94% | 7.15 | 5.30% |
| 2026-03-11 | 12.10 | 12.34 | 11.84 | 11.85 | -1.25% | 11.37 | 8.12% |
| 2026-03-10 | 11.25 | 12.32 | 11.25 | 12.00 | +7.14% | 11.65 | 8.37% |
| 2026-03-09 | 11.20 | 11.35 | 10.83 | 11.20 | -2.10% | 6.20 | 4.79% |
| 2026-03-06 | 12.07 | 12.07 | 11.33 | 11.44 | -3.21% | 8.44 | 6.25% |
| 2026-03-05 | 11.28 | 12.17 | 11.13 | 11.82 | +6.87% | 10.68 | 7.80% |
| 2026-03-04 | 10.79 | 11.53 | 10.79 | 11.06 | +2.22% | 6.21 | 4.78% |
| 2026-03-03 | 11.83 | 11.95 | 10.79 | 10.82 | -9.23% | 6.51 | 5.01% |
| 2026-03-02 | 12.25 | 12.50 | 11.79 | 11.92 | -4.26% | 6.88 | 4.89% |
| 2026-02-27 | 11.67 | 12.54 | 11.59 | 12.45 | +7.42% | 8.90 | 6.34% |
| 2026-02-26 | 11.63 | 11.68 | 11.30 | 11.59 | +0.87% | 4.41 | 3.30% |
| 2026-02-25 | 11.52 | 11.96 | 11.30 | 11.49 | -0.09% | 5.85 | 4.34% |
| 2026-02-24 | 10.83 | 11.73 | 10.75 | 11.50 | +7.58% | 7.46 | 5.61% |