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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.86 | 7.94 | 7.69 | 7.91 | +0.13% | 1.19 | 1.32% |
| 2025-12-16 | 8.22 | 8.22 | 7.87 | 7.90 | -4.01% | 1.78 | 1.92% |
| 2025-12-15 | 8.16 | 8.33 | 8.10 | 8.23 | +2.88% | 2.51 | 2.63% |
| 2025-12-12 | 7.87 | 8.04 | 7.85 | 8.00 | +1.52% | 1.44 | 1.55% |
| 2025-12-11 | 7.90 | 8.05 | 7.81 | 7.88 | +1.29% | 1.79 | 1.94% |
| 2025-12-10 | 7.79 | 7.79 | 7.65 | 7.78 | -0.26% | 0.85 | 0.95% |
| 2025-12-09 | 7.72 | 7.83 | 7.67 | 7.80 | +0.26% | 1.06 | 1.18% |
| 2025-12-08 | 7.76 | 7.88 | 7.74 | 7.78 | 0.00% | 1.20 | 1.33% |
| 2025-12-05 | 7.61 | 7.83 | 7.59 | 7.78 | +2.23% | 0.92 | 1.02% |
| 2025-12-04 | 7.71 | 7.76 | 7.60 | 7.61 | -1.81% | 0.77 | 0.86% |
| 2025-12-03 | 7.69 | 7.85 | 7.64 | 7.75 | +0.78% | 1.27 | 1.41% |
| 2025-12-02 | 7.74 | 7.76 | 7.59 | 7.69 | -1.03% | 1.00 | 1.12% |
| 2025-12-01 | 7.54 | 7.95 | 7.50 | 7.77 | +3.05% | 2.40 | 2.66% |
| 2025-11-28 | 7.22 | 7.59 | 7.19 | 7.54 | +4.43% | 2.16 | 2.48% |
| 2025-11-27 | 7.22 | 7.31 | 7.20 | 7.22 | -0.82% | 0.62 | 0.73% |
| 2025-11-26 | 7.27 | 7.34 | 7.21 | 7.28 | -0.14% | 0.94 | 1.12% |
| 2025-11-25 | 7.23 | 7.40 | 7.17 | 7.29 | +1.67% | 1.30 | 1.53% |
| 2025-11-24 | 7.16 | 7.32 | 7.04 | 7.17 | +0.28% | 1.39 | 1.67% |
| 2025-11-21 | 7.46 | 7.54 | 7.14 | 7.15 | -5.55% | 1.86 | 2.20% |
| 2025-11-20 | 7.66 | 7.85 | 7.48 | 7.57 | -0.26% | 1.69 | 1.91% |