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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 38.48 | 42.30 | 38.48 | 41.50 | +7.68% | 4.08 | 2.05% |
| 2026-01-16 | 39.50 | 40.16 | 38.23 | 38.54 | +1.98% | 3.07 | 1.62% |
| 2026-01-15 | 36.81 | 38.23 | 36.79 | 37.79 | +0.32% | 1.67 | 0.91% |
| 2026-01-14 | 37.39 | 38.39 | 36.69 | 37.67 | +0.72% | 2.61 | 1.43% |
| 2026-01-13 | 36.51 | 37.94 | 36.26 | 37.40 | +2.21% | 3.17 | 1.76% |
| 2026-01-12 | 35.52 | 36.85 | 34.92 | 36.59 | +2.93% | 2.21 | 1.26% |
| 2026-01-09 | 35.25 | 35.98 | 35.08 | 35.55 | +0.48% | 1.33 | 0.77% |
| 2026-01-08 | 36.07 | 36.08 | 35.25 | 35.38 | -1.69% | 1.19 | 0.69% |
| 2026-01-07 | 35.69 | 36.35 | 35.34 | 35.99 | +0.81% | 1.72 | 0.98% |
| 2026-01-06 | 35.24 | 36.11 | 35.17 | 35.70 | +0.99% | 1.76 | 1.01% |
| 2026-01-05 | 36.30 | 36.30 | 34.66 | 35.35 | -2.88% | 3.40 | 1.98% |
| 2025-12-31 | 35.63 | 36.90 | 35.40 | 36.40 | +2.68% | 2.26 | 1.28% |
| 2025-12-30 | 34.50 | 36.50 | 34.41 | 35.45 | +2.13% | 2.11 | 1.22% |
| 2025-12-29 | 34.47 | 35.22 | 34.20 | 34.71 | +0.41% | 1.37 | 0.81% |
| 2025-12-26 | 34.60 | 35.00 | 34.36 | 34.57 | +0.03% | 0.99 | 0.59% |
| 2025-12-25 | 34.73 | 35.19 | 34.30 | 34.56 | -0.49% | 1.15 | 0.68% |
| 2025-12-24 | 34.19 | 35.20 | 33.81 | 34.73 | +1.34% | 1.48 | 0.88% |
| 2025-12-23 | 33.58 | 34.40 | 33.30 | 34.27 | +1.99% | 1.73 | 1.05% |
| 2025-12-22 | 33.11 | 33.77 | 33.01 | 33.60 | +1.51% | 1.30 | 0.80% |
| 2025-12-19 | 33.42 | 33.87 | 33.01 | 33.10 | -0.60% | 1.25 | 0.77% |