浙能电力 sh.600023
5.75
+0.70%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.69 | 5.81 | 5.64 | 5.75 | +0.70% | 5.24 | 0.68% |
| 2026-05-21 | 5.90 | 5.95 | 5.71 | 5.71 | -5.31% | 9.47 | 1.21% |
| 2026-05-20 | 6.47 | 6.52 | 6.03 | 6.03 | -10.00% | 13.49 | 1.63% |
| 2026-05-19 | 6.15 | 6.77 | 6.10 | 6.70 | +8.94% | 17.66 | 2.02% |
| 2026-05-18 | 6.08 | 6.20 | 6.04 | 6.15 | +1.32% | 6.31 | 0.77% |
| 2026-05-15 | 6.00 | 6.11 | 5.92 | 6.07 | +0.66% | 5.74 | 0.71% |
| 2026-05-14 | 6.01 | 6.18 | 5.97 | 6.03 | +0.50% | 6.16 | 0.75% |
| 2026-05-13 | 5.99 | 6.11 | 5.96 | 6.00 | +0.50% | 5.81 | 0.72% |
| 2026-05-12 | 5.92 | 6.03 | 5.90 | 5.97 | +0.84% | 3.91 | 0.49% |
| 2026-05-11 | 5.90 | 5.97 | 5.81 | 5.92 | +1.02% | 3.42 | 0.43% |
| 2026-05-08 | 5.83 | 5.98 | 5.80 | 5.86 | +0.34% | 3.74 | 0.47% |
| 2026-05-07 | 5.78 | 5.89 | 5.75 | 5.84 | +1.39% | 4.20 | 0.54% |
| 2026-05-06 | 5.70 | 5.78 | 5.67 | 5.76 | +1.05% | 4.80 | 0.62% |
| 2026-04-30 | 5.69 | 5.75 | 5.62 | 5.70 | -0.35% | 3.32 | 0.44% |
| 2026-04-29 | 5.84 | 5.84 | 5.67 | 5.72 | -2.89% | 5.80 | 0.75% |
| 2026-04-28 | 5.66 | 5.91 | 5.60 | 5.89 | +1.90% | 8.03 | 1.04% |
| 2026-04-27 | 5.77 | 5.86 | 5.70 | 5.78 | -0.34% | 4.19 | 0.54% |
| 2026-04-24 | 5.79 | 5.87 | 5.75 | 5.80 | 0.00% | 3.70 | 0.47% |
| 2026-04-23 | 5.75 | 5.83 | 5.68 | 5.80 | +0.69% | 4.32 | 0.56% |
| 2026-04-22 | 5.72 | 5.80 | 5.70 | 5.76 | +0.70% | 3.96 | 0.51% |