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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.12 | 5.18 | 5.10 | 5.18 | +1.16% | 4.25 | 0.61% |
| 2025-07-21 | 5.09 | 5.12 | 5.09 | 5.12 | +0.58% | 2.52 | 0.36% |
| 2025-07-18 | 5.06 | 5.10 | 5.05 | 5.09 | +0.59% | 2.69 | 0.39% |
| 2025-07-17 | 5.06 | 5.07 | 5.03 | 5.06 | +0.39% | 2.06 | 0.30% |
| 2025-07-16 | 5.05 | 5.07 | 5.03 | 5.04 | -0.20% | 2.05 | 0.30% |
| 2025-07-15 | 5.12 | 5.13 | 5.02 | 5.05 | -1.16% | 3.87 | 0.56% |
| 2025-07-14 | 5.09 | 5.15 | 5.08 | 5.11 | +0.58% | 3.66 | 0.53% |
| 2025-07-11 | 5.13 | 5.15 | 5.07 | 5.08 | -0.97% | 5.06 | 0.73% |
| 2025-07-10 | 5.19 | 5.21 | 5.12 | 5.13 | -0.77% | 4.92 | 0.71% |
| 2025-07-09 | 5.28 | 5.33 | 5.16 | 5.17 | -2.43% | 5.56 | 0.79% |
| 2025-07-08 | 5.29 | 5.31 | 5.23 | 5.30 | +0.36% | 3.87 | 0.51% |
| 2025-07-07 | 5.29 | 5.33 | 5.23 | 5.28 | +0.72% | 4.62 | 0.61% |
| 2025-07-04 | 5.14 | 5.25 | 5.12 | 5.24 | +2.39% | 5.35 | 0.72% |
| 2025-07-03 | 5.05 | 5.13 | 5.04 | 5.12 | +1.68% | 4.18 | 0.58% |
| 2025-07-02 | 5.01 | 5.05 | 5.01 | 5.04 | +0.37% | 2.00 | 0.28% |
| 2025-07-01 | 4.98 | 5.03 | 4.97 | 5.02 | +0.75% | 2.24 | 0.31% |
| 2025-06-30 | 4.99 | 5.00 | 4.97 | 4.98 | 0.00% | 1.50 | 0.21% |
| 2025-06-27 | 5.00 | 5.02 | 4.97 | 4.98 | -0.19% | 2.17 | 0.30% |
| 2025-06-26 | 5.01 | 5.03 | 4.99 | 4.99 | -0.38% | 1.77 | 0.25% |
| 2025-06-25 | 4.99 | 5.01 | 4.97 | 5.01 | +0.38% | 1.98 | 0.28% |