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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 34.40 | 34.50 | 33.33 | 34.32 | +1.06% | 1.29 | 0.78% |
| 2026-03-23 | 35.10 | 36.10 | 33.59 | 33.96 | -4.47% | 2.36 | 1.40% |
| 2026-03-20 | 36.35 | 36.80 | 35.18 | 35.55 | -1.00% | 1.78 | 1.02% |
| 2026-03-19 | 37.11 | 37.46 | 35.73 | 35.91 | -4.77% | 2.15 | 1.21% |
| 2026-03-18 | 38.69 | 38.69 | 37.35 | 37.71 | -1.26% | 1.82 | 0.99% |
| 2026-03-17 | 39.01 | 39.47 | 38.08 | 38.19 | -2.10% | 1.09 | 0.58% |
| 2026-03-16 | 39.64 | 39.83 | 38.20 | 39.01 | -1.61% | 1.74 | 0.92% |
| 2026-03-13 | 41.41 | 41.41 | 39.51 | 39.65 | -3.53% | 1.65 | 0.84% |
| 2026-03-12 | 42.40 | 42.40 | 40.26 | 41.10 | -3.13% | 2.51 | 1.26% |
| 2026-03-11 | 42.78 | 43.00 | 41.56 | 42.43 | -0.77% | 2.97 | 1.45% |
| 2026-03-10 | 41.34 | 43.28 | 40.58 | 42.76 | +3.48% | 3.95 | 1.93% |
| 2026-03-09 | 40.44 | 42.00 | 39.64 | 41.32 | -0.34% | 3.74 | 1.88% |
| 2026-03-06 | 40.47 | 42.48 | 40.47 | 41.46 | +4.12% | 4.53 | 2.24% |
| 2026-03-05 | 38.75 | 40.20 | 38.73 | 39.82 | +4.13% | 3.08 | 1.60% |
| 2026-03-04 | 37.30 | 39.27 | 37.30 | 38.24 | +1.08% | 1.75 | 0.94% |
| 2026-03-03 | 39.07 | 39.64 | 37.46 | 37.83 | -3.45% | 1.99 | 1.07% |
| 2026-03-02 | 38.21 | 39.98 | 38.11 | 39.18 | +1.24% | 1.99 | 1.04% |
| 2026-02-27 | 39.28 | 39.73 | 38.48 | 38.70 | -1.98% | 1.77 | 0.94% |
| 2026-02-26 | 39.19 | 39.64 | 38.65 | 39.48 | +1.23% | 1.54 | 0.81% |
| 2026-02-25 | 38.70 | 39.49 | 38.32 | 39.00 | +0.78% | 1.44 | 0.76% |