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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.86 | 28.13 | 27.71 | 28.13 | +0.82% | 1.53 | 1.13% |
| 2025-08-19 | 27.10 | 28.09 | 27.10 | 27.90 | +2.27% | 3.06 | 2.27% |
| 2025-08-18 | 27.45 | 27.73 | 27.11 | 27.28 | -0.76% | 1.91 | 1.43% |
| 2025-08-15 | 26.98 | 27.65 | 26.97 | 27.49 | +1.63% | 1.26 | 0.94% |
| 2025-08-14 | 27.65 | 27.81 | 27.01 | 27.05 | -2.70% | 1.88 | 1.42% |
| 2025-08-13 | 28.30 | 28.32 | 27.46 | 27.80 | -1.97% | 2.34 | 1.73% |
| 2025-08-12 | 27.83 | 29.19 | 27.70 | 28.36 | +1.90% | 3.08 | 2.21% |
| 2025-08-11 | 27.78 | 27.99 | 27.66 | 27.83 | +0.18% | 1.06 | 0.78% |
| 2025-08-08 | 27.54 | 27.97 | 27.40 | 27.78 | +0.65% | 1.12 | 0.83% |
| 2025-08-07 | 27.69 | 27.80 | 27.38 | 27.60 | -0.14% | 0.91 | 0.68% |
| 2025-08-06 | 26.85 | 27.87 | 26.75 | 27.64 | +2.64% | 1.93 | 1.44% |
| 2025-08-05 | 26.56 | 27.04 | 26.48 | 26.93 | +1.39% | 0.84 | 0.65% |
| 2025-08-04 | 26.75 | 26.95 | 26.40 | 26.56 | -1.52% | 1.05 | 0.81% |
| 2025-08-01 | 26.80 | 26.97 | 26.66 | 26.97 | +0.86% | 0.71 | 0.54% |
| 2025-07-31 | 27.28 | 27.35 | 26.64 | 26.74 | -2.19% | 1.30 | 0.99% |
| 2025-07-30 | 27.20 | 27.43 | 27.05 | 27.34 | +0.51% | 0.98 | 0.74% |
| 2025-07-29 | 27.78 | 27.78 | 26.87 | 27.20 | -2.23% | 1.82 | 1.37% |
| 2025-07-28 | 28.30 | 28.30 | 27.78 | 27.82 | -1.80% | 1.36 | 1.00% |
| 2025-07-25 | 27.89 | 28.62 | 27.71 | 28.33 | +2.24% | 2.07 | 1.51% |
| 2025-07-24 | 27.57 | 27.76 | 27.39 | 27.71 | +0.51% | 1.30 | 0.97% |