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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 25.42 | 26.44 | 25.36 | 26.09 | +3.23% | 2.02 | 1.56% |
| 2025-05-26 | 25.54 | 25.58 | 25.18 | 25.27 | -1.03% | 0.97 | 0.77% |
| 2025-05-23 | 25.91 | 25.97 | 25.49 | 25.53 | -1.46% | 1.04 | 0.81% |
| 2025-05-22 | 26.15 | 26.23 | 25.89 | 25.91 | -0.93% | 0.86 | 0.66% |
| 2025-05-21 | 26.26 | 26.50 | 26.11 | 26.16 | -0.33% | 0.94 | 0.72% |
| 2025-05-20 | 26.14 | 26.30 | 25.97 | 26.25 | +0.33% | 0.77 | 0.59% |
| 2025-05-19 | 26.09 | 26.19 | 25.89 | 26.16 | +0.30% | 0.70 | 0.54% |
| 2025-05-16 | 26.04 | 26.25 | 26.03 | 26.08 | -0.07% | 0.65 | 0.50% |
| 2025-05-15 | 26.29 | 26.35 | 26.03 | 26.10 | -1.11% | 0.89 | 0.68% |
| 2025-05-14 | 26.53 | 26.53 | 26.18 | 26.39 | -0.51% | 1.10 | 0.83% |
| 2025-05-13 | 26.85 | 26.85 | 26.47 | 26.53 | -0.37% | 1.26 | 0.95% |
| 2025-05-12 | 26.36 | 26.91 | 26.36 | 26.62 | +1.33% | 1.61 | 1.21% |
| 2025-05-09 | 26.19 | 26.30 | 25.81 | 26.27 | +0.33% | 1.52 | 1.16% |
| 2025-05-08 | 25.83 | 26.25 | 25.83 | 26.19 | +0.82% | 1.54 | 1.18% |
| 2025-05-07 | 26.12 | 26.58 | 25.79 | 25.97 | -0.11% | 2.10 | 1.61% |
| 2025-05-06 | 25.36 | 26.01 | 25.29 | 26.00 | +1.10% | 1.85 | 1.44% |