华电科工 sh.601226
8.28
+0.36%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.66 | 7.85 | 7.48 | 7.57 | -0.26% | 1.69 | 1.91% |
| 2025-11-19 | 7.42 | 7.77 | 7.30 | 7.59 | +2.29% | 2.70 | 3.05% |
| 2025-11-18 | 7.75 | 7.76 | 7.37 | 7.42 | -4.38% | 2.16 | 2.48% |
| 2025-11-17 | 7.93 | 7.98 | 7.61 | 7.76 | -3.24% | 2.87 | 3.18% |
| 2025-11-14 | 8.21 | 8.22 | 7.98 | 8.02 | -2.31% | 2.98 | 3.18% |
| 2025-11-13 | 7.92 | 8.37 | 7.82 | 8.21 | +2.75% | 5.48 | 5.77% |
| 2025-11-12 | 8.23 | 8.31 | 7.88 | 7.99 | -4.08% | 4.55 | 4.89% |
| 2025-11-11 | 8.51 | 8.66 | 8.22 | 8.33 | -1.88% | 8.27 | 8.52% |
| 2025-11-10 | 8.49 | 8.49 | 8.34 | 8.49 | +9.97% | 3.33 | 3.38% |
| 2025-11-07 | 7.71 | 7.95 | 7.68 | 7.72 | -0.90% | 1.55 | 1.71% |
| 2025-11-06 | 7.82 | 7.97 | 7.75 | 7.79 | +0.39% | 2.50 | 2.74% |
| 2025-11-05 | 7.53 | 7.83 | 7.45 | 7.76 | +2.51% | 2.77 | 3.10% |
| 2025-11-04 | 7.47 | 7.62 | 7.44 | 7.57 | +1.34% | 1.33 | 1.51% |
| 2025-11-03 | 7.42 | 7.55 | 7.32 | 7.47 | +0.67% | 1.33 | 1.54% |
| 2025-10-31 | 7.56 | 7.63 | 7.42 | 7.42 | -3.13% | 1.66 | 1.90% |
| 2025-10-30 | 7.56 | 7.74 | 7.52 | 7.66 | +1.06% | 1.76 | 1.98% |
| 2025-10-29 | 7.49 | 7.76 | 7.48 | 7.58 | -0.26% | 1.37 | 1.54% |
| 2025-10-28 | 7.71 | 7.72 | 7.59 | 7.60 | -0.91% | 1.13 | 1.27% |
| 2025-10-27 | 7.50 | 7.72 | 7.49 | 7.67 | +2.27% | 1.38 | 1.57% |
| 2025-10-24 | 7.55 | 7.58 | 7.44 | 7.50 | -0.79% | 0.94 | 1.08% |