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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.59 | 28.95 | 28.49 | 28.93 | +0.63% | 0.95 | 0.68% |
| 2025-10-22 | 29.09 | 29.11 | 28.50 | 28.75 | -1.51% | 1.35 | 0.97% |
| 2025-10-21 | 28.15 | 29.98 | 28.15 | 29.19 | +3.81% | 2.58 | 1.81% |
| 2025-10-20 | 28.57 | 28.68 | 27.95 | 28.12 | -0.35% | 1.12 | 0.81% |
| 2025-10-17 | 29.55 | 29.56 | 28.20 | 28.22 | -4.82% | 1.84 | 1.32% |
| 2025-10-16 | 29.96 | 30.16 | 29.29 | 29.65 | -0.40% | 1.54 | 1.07% |
| 2025-10-15 | 29.44 | 29.92 | 29.02 | 29.77 | +0.78% | 1.72 | 1.20% |
| 2025-10-14 | 30.75 | 30.82 | 29.34 | 29.54 | -3.15% | 2.55 | 1.75% |
| 2025-10-13 | 29.42 | 31.11 | 29.26 | 30.50 | -0.03% | 3.44 | 2.32% |
| 2025-10-10 | 28.60 | 30.77 | 28.38 | 30.51 | +6.46% | 4.84 | 3.34% |
| 2025-10-09 | 27.85 | 28.76 | 27.72 | 28.66 | +2.95% | 2.15 | 1.57% |
| 2025-09-30 | 27.90 | 28.08 | 27.69 | 27.84 | -0.22% | 1.11 | 0.82% |
| 2025-09-29 | 27.03 | 28.34 | 27.03 | 27.90 | +3.30% | 2.69 | 1.98% |
| 2025-09-26 | 27.06 | 27.22 | 26.85 | 27.01 | -0.33% | 0.72 | 0.55% |
| 2025-09-25 | 27.47 | 27.55 | 27.01 | 27.10 | -1.27% | 1.11 | 0.84% |
| 2025-09-24 | 27.18 | 27.58 | 27.01 | 27.45 | +1.03% | 1.23 | 0.92% |
| 2025-09-23 | 26.76 | 27.49 | 26.72 | 27.17 | +1.53% | 1.45 | 1.10% |
| 2025-09-22 | 26.80 | 26.84 | 26.36 | 26.76 | -0.67% | 0.81 | 0.63% |
| 2025-09-19 | 26.53 | 27.02 | 26.18 | 26.94 | +1.05% | 1.51 | 1.17% |
| 2025-09-18 | 26.82 | 26.93 | 26.40 | 26.66 | -0.60% | 0.85 | 0.66% |