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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.07 | 11.19 | 10.69 | 10.69 | -1.47% | 3.90 | 3.08% |
| 2026-02-12 | 10.30 | 10.97 | 10.18 | 10.85 | +4.63% | 6.36 | 5.15% |
| 2026-02-11 | 10.56 | 10.82 | 10.35 | 10.37 | -3.26% | 5.16 | 4.22% |
| 2026-02-10 | 10.87 | 11.10 | 10.45 | 10.72 | -2.90% | 6.89 | 5.52% |
| 2026-02-09 | 10.93 | 11.39 | 10.93 | 11.04 | +0.55% | 6.95 | 5.36% |
| 2026-02-06 | 11.11 | 11.36 | 10.89 | 10.98 | -4.19% | 9.02 | 7.01% |
| 2026-02-05 | 12.26 | 12.54 | 11.46 | 11.46 | -9.98% | 14.55 | 10.61% |
| 2026-02-04 | 11.58 | 12.73 | 11.58 | 12.73 | +10.03% | 17.95 | 12.41% |
| 2026-02-03 | 10.88 | 11.77 | 10.70 | 11.57 | +8.13% | 9.96 | 7.47% |
| 2026-02-02 | 10.97 | 11.11 | 10.62 | 10.70 | -4.55% | 7.48 | 5.93% |
| 2026-01-30 | 10.20 | 11.54 | 10.13 | 11.21 | +6.86% | 10.40 | 8.20% |
| 2026-01-29 | 10.80 | 11.08 | 10.39 | 10.49 | -3.94% | 6.34 | 5.12% |
| 2026-01-28 | 11.34 | 11.37 | 10.69 | 10.92 | -4.21% | 9.40 | 7.40% |
| 2026-01-27 | 10.39 | 11.68 | 10.01 | 11.40 | +7.34% | 15.48 | 12.33% |
| 2026-01-26 | 9.53 | 10.62 | 9.47 | 10.62 | +10.05% | 7.62 | 6.34% |
| 2026-01-23 | 9.60 | 10.20 | 9.51 | 9.65 | +3.43% | 4.74 | 4.18% |
| 2026-01-22 | 9.40 | 9.65 | 9.27 | 9.33 | -0.74% | 3.39 | 3.11% |
| 2026-01-21 | 9.01 | 9.63 | 8.86 | 9.40 | +4.91% | 4.64 | 4.30% |
| 2026-01-20 | 9.09 | 9.16 | 8.86 | 8.96 | -1.21% | 1.82 | 1.74% |
| 2026-01-19 | 8.70 | 9.18 | 8.69 | 9.07 | +3.89% | 3.62 | 3.43% |