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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 30.70 | 30.90 | 30.10 | 30.48 | -2.31% | 2.88 | 1.95% |
| 2026-04-21 | 32.40 | 32.40 | 30.82 | 31.20 | -8.64% | 5.22 | 3.44% |
| 2026-04-20 | 34.33 | 34.85 | 33.68 | 34.15 | -1.19% | 2.49 | 1.50% |
| 2026-04-17 | 35.60 | 35.84 | 34.14 | 34.56 | -3.27% | 1.88 | 1.12% |
| 2026-04-16 | 36.59 | 36.59 | 35.36 | 35.73 | -2.38% | 1.75 | 1.01% |
| 2026-04-15 | 35.51 | 37.05 | 35.17 | 36.60 | +4.07% | 2.14 | 1.21% |
| 2026-04-14 | 34.90 | 35.52 | 34.70 | 35.17 | +0.77% | 1.22 | 0.72% |
| 2026-04-13 | 34.00 | 35.60 | 33.45 | 34.90 | +1.48% | 1.98 | 1.16% |
| 2026-04-10 | 34.37 | 34.71 | 34.20 | 34.39 | +0.26% | 0.83 | 0.50% |
| 2026-04-09 | 34.60 | 34.60 | 33.92 | 34.30 | -1.15% | 1.05 | 0.63% |
| 2026-04-08 | 33.08 | 35.10 | 33.08 | 34.70 | +7.10% | 1.63 | 0.97% |
| 2026-04-07 | 32.85 | 33.05 | 32.20 | 32.40 | -1.22% | 0.65 | 0.41% |
| 2026-04-03 | 33.33 | 33.42 | 32.79 | 32.80 | -1.29% | 0.66 | 0.41% |
| 2026-04-02 | 33.55 | 34.25 | 33.13 | 33.23 | -1.66% | 0.88 | 0.54% |
| 2026-04-01 | 33.26 | 33.98 | 33.26 | 33.79 | +3.02% | 1.36 | 0.83% |
| 2026-03-31 | 33.39 | 33.60 | 32.47 | 32.80 | -1.35% | 1.65 | 1.03% |
| 2026-03-30 | 34.03 | 34.23 | 32.95 | 33.25 | -3.34% | 2.15 | 1.33% |
| 2026-03-27 | 34.25 | 34.79 | 34.09 | 34.40 | -0.61% | 1.22 | 0.73% |
| 2026-03-26 | 34.46 | 35.26 | 34.22 | 34.61 | +0.52% | 1.66 | 0.98% |
| 2026-03-25 | 34.49 | 34.94 | 34.30 | 34.43 | +0.32% | 1.31 | 0.78% |