华电国际
SH600027 Forward-adjusted MAIN
4.95
+0.09
(+1.85%)
Open
4.87
High
5.01
Low
4.85
Prev close
4.86
Amplitude
3.29%
Volume
9,455.1万
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
4.87
MA10
4.84
MA20
4.84
MA60
4.71
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.87 | 5.01 | 4.85 | 4.95 | 9,455万 |
| 2 | 2026-09-29 | 4.85 | 4.92 | 4.84 | 4.86 | 6,434万 |
| 3 | 2026-09-28 | 4.82 | 4.90 | 4.82 | 4.89 | 7,300万 |
| 4 | 2026-09-24 | 4.81 | 4.87 | 4.76 | 4.83 | 6,765万 |
| 5 | 2026-09-23 | 4.79 | 4.82 | 4.77 | 4.80 | 4,630万 |
| 6 | 2026-09-22 | 4.78 | 4.83 | 4.71 | 4.80 | 5,776万 |
| 7 | 2026-09-21 | 4.79 | 4.82 | 4.74 | 4.79 | 5,047万 |
| 8 | 2026-09-18 | 4.78 | 4.87 | 4.76 | 4.81 | 5,458万 |
| 9 | 2026-09-17 | 4.86 | 4.86 | 4.76 | 4.78 | 4,755万 |
| 10 | 2026-09-16 | 4.87 | 4.91 | 4.84 | 4.89 | 7,149万 |
| 11 | 2026-09-15 | 4.93 | 4.96 | 4.85 | 4.87 | 6,453万 |
| 12 | 2026-09-14 | 4.88 | 4.95 | 4.86 | 4.93 | 6,801万 |
52W
Data range
4.34
38.1%
5.94
High/low over the last 250 trading days, and where the price sits.
← Stocks