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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.14 | 5.15 | 5.12 | 5.12 | -0.39% | 1.60 | 0.23% |
| 2025-08-18 | 5.13 | 5.15 | 5.12 | 5.14 | +0.19% | 2.26 | 0.33% |
| 2025-08-15 | 5.10 | 5.14 | 5.09 | 5.13 | +0.58% | 1.58 | 0.23% |
| 2025-08-14 | 5.15 | 5.15 | 5.10 | 5.10 | -0.77% | 1.71 | 0.25% |
| 2025-08-13 | 5.16 | 5.16 | 5.13 | 5.14 | -0.38% | 1.97 | 0.28% |
| 2025-08-12 | 5.18 | 5.18 | 5.15 | 5.16 | -0.19% | 1.80 | 0.26% |
| 2025-08-11 | 5.20 | 5.21 | 5.16 | 5.17 | -0.76% | 1.71 | 0.24% |
| 2025-08-08 | 5.19 | 5.22 | 5.18 | 5.21 | +0.38% | 2.15 | 0.30% |
| 2025-08-07 | 5.19 | 5.20 | 5.17 | 5.19 | 0.00% | 1.36 | 0.19% |
| 2025-08-06 | 5.20 | 5.21 | 5.17 | 5.19 | -0.19% | 1.61 | 0.23% |
| 2025-08-05 | 5.18 | 5.20 | 5.16 | 5.20 | +0.38% | 1.48 | 0.21% |
| 2025-08-04 | 5.14 | 5.19 | 5.13 | 5.18 | +0.58% | 1.72 | 0.25% |
| 2025-08-01 | 5.13 | 5.19 | 5.13 | 5.15 | +0.19% | 2.05 | 0.29% |
| 2025-07-31 | 5.18 | 5.19 | 5.13 | 5.14 | -0.95% | 2.72 | 0.39% |
| 2025-07-30 | 5.15 | 5.22 | 5.15 | 5.19 | +0.77% | 3.16 | 0.45% |
| 2025-07-29 | 5.16 | 5.19 | 5.12 | 5.15 | -0.38% | 2.75 | 0.40% |
| 2025-07-28 | 5.20 | 5.21 | 5.17 | 5.17 | -0.57% | 2.35 | 0.34% |
| 2025-07-25 | 5.31 | 5.32 | 5.19 | 5.20 | -2.05% | 4.95 | 0.70% |
| 2025-07-24 | 5.29 | 5.32 | 5.21 | 5.31 | -0.56% | 6.54 | 0.92% |
| 2025-07-23 | 5.70 | 5.70 | 5.28 | 5.34 | +3.06% | 14.90 | 2.02% |