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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 37.44 | 39.11 | 37.05 | 38.70 | +4.71% | 2.19 | 1.17% |
| 2026-02-13 | 37.78 | 37.89 | 36.88 | 36.96 | -2.63% | 1.39 | 0.77% |
| 2026-02-12 | 36.82 | 38.39 | 36.60 | 37.96 | +3.10% | 1.66 | 0.91% |
| 2026-02-11 | 37.05 | 37.39 | 36.80 | 36.82 | -0.51% | 1.11 | 0.62% |
| 2026-02-10 | 36.98 | 37.38 | 36.49 | 37.01 | +0.05% | 1.86 | 1.03% |
| 2026-02-09 | 37.31 | 37.69 | 36.69 | 36.99 | 0.00% | 1.92 | 1.06% |
| 2026-02-06 | 36.91 | 37.82 | 36.80 | 36.99 | -0.19% | 1.24 | 0.68% |
| 2026-02-05 | 38.00 | 38.03 | 36.70 | 37.06 | -3.06% | 2.13 | 1.18% |
| 2026-02-04 | 39.75 | 39.76 | 37.67 | 38.23 | -3.99% | 2.92 | 1.56% |
| 2026-02-03 | 39.16 | 40.35 | 39.00 | 39.82 | +2.63% | 1.89 | 0.98% |
| 2026-02-02 | 39.02 | 40.74 | 38.50 | 38.80 | -0.82% | 2.69 | 1.40% |
| 2026-01-30 | 39.39 | 39.81 | 38.01 | 39.12 | -0.99% | 1.36 | 0.72% |
| 2026-01-29 | 38.80 | 40.24 | 38.80 | 39.51 | +0.92% | 2.44 | 1.26% |
| 2026-01-28 | 38.91 | 39.44 | 38.26 | 39.15 | +0.62% | 1.76 | 0.93% |
| 2026-01-27 | 39.69 | 40.22 | 38.47 | 38.91 | -2.70% | 2.43 | 1.28% |
| 2026-01-26 | 40.55 | 40.79 | 39.50 | 39.99 | -1.38% | 2.38 | 1.23% |
| 2026-01-23 | 39.99 | 41.00 | 39.82 | 40.55 | +1.99% | 2.39 | 1.21% |
| 2026-01-22 | 41.64 | 41.86 | 39.75 | 39.76 | -4.51% | 3.05 | 1.56% |
| 2026-01-21 | 40.68 | 42.97 | 40.20 | 41.64 | +1.26% | 3.21 | 1.58% |
| 2026-01-20 | 41.49 | 41.99 | 40.05 | 41.12 | -0.92% | 3.55 | 1.78% |