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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.01 | 34.21 | 33.08 | 33.30 | -2.69% | 1.40 | 0.86% |
| 2025-12-17 | 33.96 | 34.43 | 33.15 | 34.22 | +0.56% | 1.76 | 1.08% |
| 2025-12-16 | 34.76 | 34.94 | 33.80 | 34.03 | -2.60% | 1.46 | 0.88% |
| 2025-12-15 | 34.39 | 35.24 | 34.24 | 34.94 | +1.45% | 2.23 | 1.31% |
| 2025-12-12 | 33.31 | 34.87 | 33.23 | 34.44 | +3.52% | 3.50 | 2.09% |
| 2025-12-11 | 33.83 | 34.06 | 33.21 | 33.27 | -1.25% | 1.14 | 0.70% |
| 2025-12-10 | 34.38 | 34.38 | 33.49 | 33.69 | -1.98% | 1.15 | 0.70% |
| 2025-12-09 | 34.57 | 35.10 | 34.20 | 34.37 | -0.58% | 0.88 | 0.52% |
| 2025-12-08 | 34.80 | 35.05 | 33.98 | 34.57 | -0.66% | 1.61 | 0.96% |
| 2025-12-05 | 34.13 | 34.90 | 33.81 | 34.80 | +2.14% | 1.13 | 0.67% |
| 2025-12-04 | 34.23 | 34.83 | 33.91 | 34.07 | -0.41% | 0.74 | 0.45% |
| 2025-12-03 | 34.03 | 34.68 | 33.99 | 34.21 | +0.68% | 1.03 | 0.62% |
| 2025-12-02 | 35.24 | 35.24 | 33.95 | 33.98 | -3.79% | 1.49 | 0.89% |
| 2025-12-01 | 33.70 | 35.42 | 33.60 | 35.32 | +4.75% | 2.70 | 1.59% |
| 2025-11-28 | 33.85 | 34.03 | 33.53 | 33.72 | -0.68% | 1.41 | 0.85% |
| 2025-11-27 | 33.80 | 34.75 | 33.67 | 33.95 | +0.53% | 1.89 | 1.14% |
| 2025-11-26 | 33.73 | 34.09 | 33.54 | 33.77 | +0.36% | 1.10 | 0.67% |
| 2025-11-25 | 33.42 | 34.05 | 33.21 | 33.65 | +1.29% | 1.75 | 1.07% |
| 2025-11-24 | 33.20 | 33.49 | 32.87 | 33.22 | +0.64% | 1.52 | 0.94% |
| 2025-11-21 | 33.98 | 34.69 | 32.93 | 33.01 | -4.32% | 2.52 | 1.54% |