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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.98 | 25.10 | 24.74 | 25.07 | +0.60% | 0.93 | 0.77% |
| 2025-06-24 | 24.75 | 24.94 | 24.41 | 24.92 | +1.14% | 0.95 | 0.79% |
| 2025-06-23 | 24.43 | 24.66 | 24.27 | 24.64 | +0.72% | 0.64 | 0.52% |
| 2025-06-20 | 24.97 | 25.11 | 24.34 | 24.46 | -2.03% | 1.23 | 1.00% |
| 2025-06-19 | 25.39 | 25.43 | 24.90 | 24.97 | -1.91% | 0.93 | 0.74% |
| 2025-06-18 | 25.28 | 25.76 | 25.27 | 25.46 | +0.85% | 0.93 | 0.73% |
| 2025-06-17 | 25.28 | 25.52 | 25.18 | 25.24 | +0.04% | 0.53 | 0.42% |
| 2025-06-16 | 25.40 | 25.40 | 25.18 | 25.23 | -0.69% | 0.79 | 0.62% |
| 2025-06-13 | 25.71 | 25.81 | 25.38 | 25.41 | -1.14% | 0.81 | 0.63% |
| 2025-06-12 | 25.88 | 25.90 | 25.70 | 25.70 | -0.68% | 0.59 | 0.46% |
| 2025-06-11 | 25.75 | 26.02 | 25.65 | 25.88 | +0.68% | 0.68 | 0.53% |
| 2025-06-10 | 26.06 | 26.10 | 25.53 | 25.70 | -1.38% | 0.90 | 0.70% |
| 2025-06-09 | 25.83 | 26.07 | 25.82 | 26.06 | +0.87% | 0.62 | 0.48% |
| 2025-06-06 | 25.84 | 25.93 | 25.74 | 25.84 | -0.34% | 0.42 | 0.33% |
| 2025-06-05 | 25.78 | 25.95 | 25.76 | 25.92 | +0.49% | 0.68 | 0.53% |
| 2025-06-04 | 25.78 | 26.00 | 25.75 | 25.80 | +0.42% | 0.71 | 0.55% |
| 2025-06-03 | 26.12 | 26.15 | 25.61 | 25.69 | -2.08% | 0.98 | 0.76% |
| 2025-05-30 | 26.57 | 26.58 | 26.13 | 26.24 | -1.17% | 1.04 | 0.79% |
| 2025-05-29 | 26.28 | 26.56 | 26.25 | 26.55 | +1.15% | 1.35 | 1.03% |
| 2025-05-28 | 26.10 | 26.63 | 25.80 | 26.25 | +0.60% | 1.68 | 1.28% |