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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.24 | 7.29 | 7.11 | 7.15 | -2.05% | 1.32 | 1.58% |
| 2025-09-15 | 7.23 | 7.36 | 7.20 | 7.30 | +0.55% | 1.05 | 1.24% |
| 2025-09-12 | 7.34 | 7.36 | 7.18 | 7.26 | -1.63% | 2.04 | 2.42% |
| 2025-09-11 | 7.45 | 7.46 | 7.26 | 7.38 | 0.00% | 1.87 | 2.19% |
| 2025-09-10 | 7.53 | 7.59 | 7.34 | 7.38 | -3.66% | 2.32 | 2.69% |
| 2025-09-09 | 7.55 | 7.69 | 7.38 | 7.66 | -0.26% | 3.30 | 3.79% |
| 2025-09-08 | 7.23 | 7.78 | 7.18 | 7.68 | +5.64% | 4.65 | 5.36% |
| 2025-09-05 | 7.02 | 7.27 | 6.93 | 7.27 | +2.11% | 3.03 | 3.65% |
| 2025-09-04 | 7.07 | 7.26 | 6.89 | 7.12 | -2.06% | 3.98 | 4.82% |
| 2025-09-03 | 6.99 | 7.63 | 6.95 | 7.27 | +4.75% | 5.68 | 6.60% |
| 2025-09-02 | 6.80 | 7.06 | 6.63 | 6.94 | +1.91% | 1.76 | 2.21% |
| 2025-09-01 | 6.89 | 6.89 | 6.77 | 6.81 | -1.30% | 0.87 | 1.10% |
| 2025-08-29 | 6.80 | 6.91 | 6.76 | 6.90 | +1.62% | 1.14 | 1.43% |
| 2025-08-28 | 6.76 | 6.85 | 6.55 | 6.79 | +0.44% | 1.22 | 1.56% |
| 2025-08-27 | 6.96 | 6.98 | 6.75 | 6.76 | -2.87% | 1.33 | 1.66% |
| 2025-08-26 | 7.00 | 7.04 | 6.92 | 6.96 | -0.71% | 1.27 | 1.57% |
| 2025-08-25 | 6.98 | 7.09 | 6.90 | 7.01 | +3.09% | 2.47 | 3.03% |
| 2025-08-22 | 6.76 | 6.81 | 6.72 | 6.80 | +0.59% | 0.68 | 0.87% |
| 2025-08-21 | 6.81 | 6.81 | 6.73 | 6.76 | -0.29% | 0.63 | 0.80% |
| 2025-08-20 | 6.74 | 6.78 | 6.70 | 6.78 | +0.44% | 0.60 | 0.76% |