海兴电力 sh.603556
28.08
+2.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.73 | 28.81 | 27.69 | 28.08 | +2.11% | 1.45 | 1.05% |
| 2026-05-22 | 27.95 | 28.10 | 27.32 | 27.50 | -1.11% | 1.11 | 0.83% |
| 2026-05-21 | 28.86 | 29.00 | 27.73 | 27.81 | -3.47% | 1.47 | 1.07% |
| 2026-05-20 | 29.21 | 29.21 | 28.47 | 28.81 | -1.34% | 1.06 | 0.76% |
| 2026-05-19 | 27.82 | 29.42 | 27.80 | 29.20 | +4.29% | 1.78 | 1.27% |
| 2026-05-18 | 28.05 | 28.24 | 27.63 | 28.00 | +0.54% | 1.03 | 0.76% |
| 2026-05-15 | 28.38 | 28.58 | 27.77 | 27.85 | -2.59% | 1.62 | 1.19% |
| 2026-05-14 | 30.12 | 30.25 | 28.33 | 28.59 | -5.05% | 2.78 | 1.98% |
| 2026-05-13 | 29.89 | 30.45 | 29.76 | 30.11 | +0.74% | 1.67 | 1.14% |
| 2026-05-12 | 30.18 | 30.52 | 29.66 | 29.89 | -0.93% | 1.60 | 1.10% |
| 2026-05-11 | 29.28 | 30.85 | 29.24 | 30.17 | +3.57% | 3.22 | 2.20% |
| 2026-05-08 | 29.45 | 29.59 | 28.94 | 29.13 | -1.75% | 1.47 | 1.04% |
| 2026-05-07 | 29.98 | 30.09 | 29.40 | 29.65 | -0.47% | 1.71 | 1.18% |
| 2026-05-06 | 28.98 | 30.07 | 28.90 | 29.79 | +3.73% | 2.17 | 1.51% |
| 2026-04-30 | 29.00 | 29.56 | 28.61 | 28.72 | -2.61% | 2.08 | 1.48% |
| 2026-04-29 | 29.27 | 29.75 | 29.27 | 29.49 | +0.24% | 1.07 | 0.75% |
| 2026-04-28 | 29.90 | 30.08 | 29.28 | 29.42 | -2.42% | 1.15 | 0.80% |
| 2026-04-27 | 29.45 | 30.24 | 28.49 | 30.15 | +2.27% | 2.52 | 1.76% |
| 2026-04-24 | 30.12 | 30.21 | 29.41 | 29.48 | -2.38% | 1.55 | 1.07% |
| 2026-04-23 | 30.43 | 30.85 | 30.11 | 30.20 | -0.92% | 1.63 | 1.10% |