华能水电
SH600025 前复权 MAIN
9.89
+0.11
(+1.12%)
今开
9.80
最高
9.97
最低
9.76
昨收
9.78
振幅
2.15%
成交量
2,803.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.78
MA10
9.74
MA20
9.75
MA60
9.79
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.80 | 9.97 | 9.76 | 9.89 | 2,804万 |
| 2 | 2026-09-29 | 9.87 | 9.94 | 9.76 | 9.78 | 2,797万 |
| 3 | 2026-09-28 | 9.77 | 9.90 | 9.73 | 9.87 | 3,604万 |
| 4 | 2026-09-24 | 9.60 | 9.80 | 9.57 | 9.75 | 3,298万 |
| 5 | 2026-09-23 | 9.60 | 9.62 | 9.55 | 9.60 | 2,112万 |
| 6 | 2026-09-22 | 9.65 | 9.69 | 9.54 | 9.62 | 2,967万 |
| 7 | 2026-09-21 | 9.68 | 9.70 | 9.54 | 9.66 | 2,873万 |
| 8 | 2026-09-18 | 9.72 | 9.79 | 9.67 | 9.68 | 2,047万 |
| 9 | 2026-09-17 | 9.80 | 9.83 | 9.70 | 9.73 | 1,787万 |
| 10 | 2026-09-16 | 9.78 | 9.88 | 9.75 | 9.81 | 2,067万 |
| 11 | 2026-09-15 | 9.89 | 9.97 | 9.77 | 9.78 | 2,322万 |
| 12 | 2026-09-14 | 9.84 | 10.04 | 9.82 | 9.89 | 3,325万 |