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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.81 | 8.98 | 8.71 | 8.73 | -0.11% | 1.76 | 1.72% |
| 2026-01-15 | 8.90 | 9.04 | 8.63 | 8.74 | -2.02% | 2.16 | 2.13% |
| 2026-01-14 | 9.00 | 9.17 | 8.80 | 8.92 | -1.11% | 3.46 | 3.31% |
| 2026-01-13 | 8.86 | 9.28 | 8.69 | 9.02 | +2.04% | 4.48 | 4.30% |
| 2026-01-12 | 8.95 | 9.10 | 8.79 | 8.84 | -1.01% | 4.82 | 4.66% |
| 2026-01-09 | 8.30 | 9.20 | 8.30 | 8.93 | +6.82% | 7.62 | 7.31% |
| 2026-01-08 | 8.18 | 8.55 | 8.15 | 8.36 | +1.95% | 2.18 | 2.24% |
| 2026-01-07 | 8.09 | 8.27 | 8.04 | 8.20 | +0.61% | 1.82 | 1.91% |
| 2026-01-06 | 7.88 | 8.18 | 7.83 | 8.15 | +3.69% | 2.00 | 2.14% |
| 2026-01-05 | 7.84 | 8.02 | 7.77 | 7.86 | +0.26% | 1.30 | 1.42% |
| 2025-12-31 | 7.94 | 7.98 | 7.73 | 7.84 | -1.38% | 1.30 | 1.43% |
| 2025-12-30 | 8.08 | 8.13 | 7.95 | 7.95 | -2.57% | 1.36 | 1.47% |
| 2025-12-29 | 8.05 | 8.25 | 7.98 | 8.16 | +1.37% | 1.98 | 2.10% |
| 2025-12-26 | 8.20 | 8.25 | 7.95 | 8.05 | +0.50% | 1.96 | 2.08% |
| 2025-12-25 | 7.92 | 8.10 | 7.86 | 8.01 | +1.01% | 1.19 | 1.27% |
| 2025-12-24 | 7.88 | 8.00 | 7.78 | 7.93 | +0.89% | 0.84 | 0.91% |
| 2025-12-23 | 7.98 | 8.04 | 7.81 | 7.86 | -1.87% | 0.88 | 0.96% |
| 2025-12-22 | 7.92 | 8.10 | 7.89 | 8.01 | +1.65% | 1.31 | 1.42% |
| 2025-12-19 | 7.86 | 8.05 | 7.83 | 7.88 | +0.13% | 1.45 | 1.58% |
| 2025-12-18 | 7.82 | 7.89 | 7.76 | 7.87 | -0.51% | 1.22 | 1.35% |