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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 35.21 | 35.75 | 34.31 | 34.50 | -1.99% | 1.57 | 0.93% |
| 2025-11-19 | 35.05 | 35.80 | 34.71 | 35.20 | 0.00% | 2.00 | 1.17% |
| 2025-11-18 | 35.39 | 35.59 | 34.98 | 35.20 | -0.56% | 1.51 | 0.88% |
| 2025-11-17 | 35.71 | 36.14 | 35.01 | 35.40 | -0.87% | 1.94 | 1.13% |
| 2025-11-14 | 35.78 | 36.86 | 35.71 | 35.71 | -2.19% | 2.40 | 1.37% |
| 2025-11-13 | 36.90 | 37.27 | 36.24 | 36.51 | -1.51% | 3.36 | 1.89% |
| 2025-11-12 | 38.53 | 38.79 | 36.36 | 37.07 | -4.58% | 5.63 | 3.12% |
| 2025-11-11 | 38.30 | 40.91 | 38.30 | 38.85 | +4.46% | 7.82 | 4.03% |
| 2025-11-10 | 36.61 | 37.48 | 36.20 | 37.19 | +0.38% | 3.71 | 2.07% |
| 2025-11-07 | 36.90 | 38.79 | 36.16 | 37.05 | +0.03% | 5.34 | 2.96% |
| 2025-11-06 | 37.00 | 37.88 | 36.50 | 37.04 | -0.54% | 6.02 | 3.33% |
| 2025-11-05 | 34.00 | 38.10 | 34.00 | 37.24 | +6.16% | 6.99 | 3.97% |
| 2025-11-04 | 35.59 | 36.45 | 34.67 | 35.08 | -1.43% | 4.97 | 2.88% |
| 2025-11-03 | 34.20 | 36.15 | 34.14 | 35.59 | +5.39% | 6.85 | 4.00% |
| 2025-10-31 | 34.17 | 34.94 | 33.64 | 33.77 | -0.24% | 4.85 | 2.91% |
| 2025-10-30 | 34.90 | 34.93 | 33.55 | 33.85 | -3.59% | 7.77 | 4.68% |
| 2025-10-29 | 32.88 | 35.11 | 32.55 | 35.11 | +9.99% | 9.25 | 5.56% |
| 2025-10-28 | 31.77 | 31.92 | 31.59 | 31.92 | +9.99% | 3.00 | 1.93% |
| 2025-10-27 | 28.68 | 29.20 | 28.50 | 29.02 | +1.36% | 1.39 | 0.99% |
| 2025-10-24 | 28.89 | 28.96 | 28.47 | 28.63 | -1.04% | 1.20 | 0.86% |