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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.60 | 7.62 | 7.49 | 7.52 | -1.18% | 0.97 | 1.11% |
| 2025-10-21 | 7.28 | 7.66 | 7.28 | 7.61 | +3.82% | 1.80 | 2.06% |
| 2025-10-20 | 7.27 | 7.37 | 7.22 | 7.33 | +1.95% | 0.95 | 1.12% |
| 2025-10-17 | 7.45 | 7.53 | 7.18 | 7.19 | -3.36% | 1.50 | 1.78% |
| 2025-10-16 | 7.80 | 7.80 | 7.40 | 7.44 | -4.25% | 2.12 | 2.42% |
| 2025-10-15 | 7.53 | 7.77 | 7.39 | 7.77 | +4.86% | 3.31 | 3.74% |
| 2025-10-14 | 7.46 | 7.68 | 7.35 | 7.41 | +1.65% | 2.92 | 3.35% |
| 2025-10-13 | 7.08 | 7.33 | 7.03 | 7.29 | -0.14% | 1.42 | 1.70% |
| 2025-10-10 | 7.13 | 7.30 | 7.10 | 7.30 | +2.10% | 1.43 | 1.69% |
| 2025-10-09 | 7.14 | 7.26 | 7.13 | 7.15 | -0.42% | 0.99 | 1.19% |
| 2025-09-30 | 7.23 | 7.25 | 7.07 | 7.18 | -0.69% | 1.13 | 1.35% |
| 2025-09-29 | 7.03 | 7.44 | 6.99 | 7.23 | +4.18% | 1.80 | 2.15% |
| 2025-09-26 | 6.77 | 7.04 | 6.75 | 6.94 | +1.61% | 0.93 | 1.15% |
| 2025-09-25 | 6.90 | 6.96 | 6.83 | 6.83 | -1.16% | 0.65 | 0.82% |
| 2025-09-24 | 6.84 | 6.91 | 6.78 | 6.91 | +0.73% | 0.55 | 0.69% |
| 2025-09-23 | 6.93 | 6.96 | 6.67 | 6.86 | -1.01% | 0.91 | 1.15% |
| 2025-09-22 | 6.95 | 6.96 | 6.84 | 6.93 | -0.14% | 0.60 | 0.75% |
| 2025-09-19 | 7.01 | 7.07 | 6.91 | 6.94 | -1.28% | 0.93 | 1.15% |
| 2025-09-18 | 7.21 | 7.32 | 6.92 | 7.03 | -2.63% | 1.63 | 1.96% |
| 2025-09-17 | 7.18 | 7.25 | 7.13 | 7.22 | +0.98% | 0.83 | 0.99% |