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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.97 | 5.00 | 4.96 | 4.99 | +0.38% | 1.79 | 0.25% |
| 2025-06-23 | 4.97 | 4.98 | 4.93 | 4.97 | 0.00% | 1.80 | 0.26% |
| 2025-06-20 | 4.98 | 5.01 | 4.97 | 4.97 | -0.19% | 1.39 | 0.20% |
| 2025-06-19 | 5.05 | 5.05 | 4.98 | 4.98 | -1.30% | 2.61 | 0.37% |
| 2025-06-18 | 5.06 | 5.10 | 5.04 | 5.05 | -0.37% | 2.15 | 0.30% |
| 2025-06-17 | 5.03 | 5.07 | 5.01 | 5.06 | +0.94% | 2.68 | 0.37% |
| 2025-06-16 | 5.05 | 5.05 | 5.01 | 5.02 | -0.74% | 2.16 | 0.30% |
| 2025-06-13 | 5.03 | 5.08 | 5.02 | 5.05 | +0.56% | 2.95 | 0.41% |
| 2025-06-12 | 5.04 | 5.05 | 5.01 | 5.03 | -0.19% | 1.40 | 0.20% |
| 2025-06-11 | 5.03 | 5.05 | 5.01 | 5.04 | +0.19% | 1.58 | 0.22% |
| 2025-06-10 | 5.03 | 5.07 | 5.01 | 5.03 | -0.19% | 2.86 | 0.40% |
| 2025-06-09 | 5.02 | 5.05 | 5.00 | 5.04 | +0.37% | 2.05 | 0.29% |
| 2025-06-06 | 5.01 | 5.03 | 4.99 | 5.02 | +0.19% | 1.53 | 0.21% |
| 2025-06-05 | 4.99 | 5.02 | 4.99 | 5.01 | +0.38% | 1.30 | 0.18% |
| 2025-06-04 | 4.99 | 5.00 | 4.98 | 4.99 | 0.00% | 1.44 | 0.20% |
| 2025-06-03 | 5.02 | 5.02 | 4.96 | 4.99 | -0.75% | 3.12 | 0.44% |
| 2025-05-30 | 5.04 | 5.06 | 5.02 | 5.03 | -0.19% | 1.80 | 0.25% |
| 2025-05-29 | 5.01 | 5.05 | 5.00 | 5.04 | +0.75% | 1.62 | 0.23% |
| 2025-05-28 | 5.04 | 5.05 | 5.00 | 5.00 | -0.75% | 2.07 | 0.29% |
| 2025-05-27 | 5.06 | 5.08 | 5.02 | 5.04 | -0.74% | 1.84 | 0.26% |