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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.60 | 27.93 | 27.38 | 27.57 | -0.18% | 1.71 | 1.28% |
| 2025-07-22 | 27.33 | 27.95 | 27.12 | 27.62 | +1.43% | 2.26 | 1.70% |
| 2025-07-21 | 27.56 | 27.66 | 27.17 | 27.23 | -1.27% | 2.31 | 1.74% |
| 2025-07-18 | 26.00 | 28.35 | 25.85 | 27.58 | +6.20% | 4.65 | 3.53% |
| 2025-07-17 | 25.83 | 26.29 | 25.83 | 25.97 | +0.23% | 1.01 | 0.80% |
| 2025-07-16 | 25.74 | 26.07 | 25.71 | 25.91 | +0.70% | 0.87 | 0.69% |
| 2025-07-15 | 25.96 | 25.97 | 25.58 | 25.73 | -0.96% | 1.16 | 0.93% |
| 2025-07-14 | 25.82 | 26.10 | 25.60 | 25.98 | +0.66% | 0.99 | 0.79% |
| 2025-07-11 | 25.90 | 25.97 | 25.75 | 25.81 | -0.12% | 0.85 | 0.67% |
| 2025-07-10 | 25.67 | 26.18 | 25.55 | 25.84 | +0.62% | 1.29 | 1.03% |
| 2025-07-09 | 25.87 | 26.03 | 25.63 | 25.68 | -0.70% | 1.19 | 0.95% |
| 2025-07-08 | 25.85 | 25.86 | 25.54 | 25.86 | -0.31% | 1.33 | 1.06% |
| 2025-07-07 | 25.28 | 26.18 | 25.15 | 25.94 | +3.31% | 2.12 | 1.70% |
| 2025-07-04 | 25.40 | 25.40 | 25.05 | 25.11 | -0.75% | 0.78 | 0.63% |
| 2025-07-03 | 25.31 | 25.37 | 25.12 | 25.30 | 0.00% | 0.69 | 0.56% |
| 2025-07-02 | 25.45 | 25.45 | 25.16 | 25.30 | -0.32% | 0.60 | 0.49% |
| 2025-07-01 | 25.50 | 25.55 | 25.25 | 25.38 | -0.35% | 0.57 | 0.46% |
| 2025-06-30 | 25.28 | 25.55 | 25.21 | 25.47 | +1.15% | 0.85 | 0.69% |
| 2025-06-27 | 24.85 | 25.28 | 24.85 | 25.18 | +1.49% | 1.03 | 0.84% |
| 2025-06-26 | 25.01 | 25.07 | 24.81 | 24.81 | -1.04% | 0.72 | 0.60% |