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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.74 | 27.07 | 26.62 | 26.82 | +0.34% | 0.87 | 0.67% |
| 2025-09-16 | 26.69 | 26.80 | 26.26 | 26.73 | +0.19% | 0.82 | 0.64% |
| 2025-09-15 | 27.12 | 27.20 | 26.63 | 26.68 | -1.59% | 0.98 | 0.75% |
| 2025-09-12 | 27.07 | 27.49 | 27.00 | 27.11 | +0.15% | 1.03 | 0.78% |
| 2025-09-11 | 26.86 | 27.09 | 26.73 | 27.07 | +0.71% | 1.02 | 0.78% |
| 2025-09-10 | 27.08 | 27.18 | 26.86 | 26.88 | -0.92% | 0.66 | 0.51% |
| 2025-09-09 | 27.45 | 27.45 | 27.05 | 27.13 | -1.24% | 0.68 | 0.52% |
| 2025-09-08 | 27.56 | 27.62 | 27.29 | 27.47 | +0.26% | 0.85 | 0.64% |
| 2025-09-05 | 26.87 | 27.50 | 26.75 | 27.40 | +1.75% | 1.34 | 1.01% |
| 2025-09-04 | 26.90 | 27.53 | 26.62 | 26.93 | +1.13% | 1.13 | 0.86% |
| 2025-09-03 | 27.01 | 27.13 | 26.62 | 26.63 | -0.82% | 0.85 | 0.65% |
| 2025-09-02 | 27.38 | 27.38 | 26.66 | 26.85 | -1.86% | 1.08 | 0.83% |
| 2025-09-01 | 27.28 | 27.36 | 27.10 | 27.36 | +0.44% | 0.87 | 0.66% |
| 2025-08-29 | 27.61 | 27.62 | 27.03 | 27.24 | -1.13% | 1.55 | 1.17% |
| 2025-08-28 | 28.00 | 28.19 | 27.03 | 27.55 | -1.15% | 1.76 | 1.31% |
| 2025-08-27 | 28.62 | 28.89 | 27.83 | 27.87 | -2.62% | 1.91 | 1.38% |
| 2025-08-26 | 28.09 | 28.86 | 27.92 | 28.62 | +1.89% | 2.18 | 1.57% |
| 2025-08-25 | 28.19 | 28.38 | 27.90 | 28.09 | -0.39% | 1.79 | 1.31% |
| 2025-08-22 | 28.23 | 28.28 | 27.97 | 28.20 | +0.14% | 1.27 | 0.93% |
| 2025-08-21 | 28.15 | 28.39 | 27.97 | 28.16 | +0.11% | 1.39 | 1.01% |