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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.02 | 5.08 | 5.02 | 5.07 | +1.12% | 2.38 | 0.33% |
| 2025-05-23 | 5.07 | 5.09 | 5.01 | 5.02 | -1.29% | 2.19 | 0.30% |
| 2025-05-22 | 5.11 | 5.11 | 5.06 | 5.08 | -0.37% | 1.96 | 0.27% |
| 2025-05-21 | 5.08 | 5.18 | 5.07 | 5.10 | +0.37% | 4.11 | 0.56% |
| 2025-05-20 | 5.04 | 5.09 | 5.03 | 5.08 | +1.12% | 2.56 | 0.35% |
| 2025-05-19 | 5.01 | 5.05 | 5.00 | 5.03 | +0.38% | 1.48 | 0.21% |
| 2025-05-16 | 5.04 | 5.05 | 5.01 | 5.01 | -0.56% | 2.15 | 0.30% |
| 2025-05-15 | 5.02 | 5.09 | 5.01 | 5.04 | +0.37% | 3.16 | 0.44% |
| 2025-05-14 | 5.00 | 5.03 | 4.97 | 5.02 | +0.56% | 2.62 | 0.37% |
| 2025-05-13 | 5.00 | 5.00 | 4.97 | 4.99 | +0.19% | 1.93 | 0.27% |
| 2025-05-12 | 4.99 | 5.01 | 4.96 | 4.98 | -0.19% | 2.44 | 0.34% |
| 2025-05-09 | 5.01 | 5.05 | 4.99 | 4.99 | -0.38% | 2.68 | 0.37% |
| 2025-05-08 | 4.98 | 5.02 | 4.97 | 5.01 | +0.19% | 2.14 | 0.30% |
| 2025-05-07 | 5.02 | 5.03 | 4.98 | 5.00 | +0.19% | 2.64 | 0.37% |
| 2025-05-06 | 4.94 | 4.99 | 4.92 | 4.99 | +1.14% | 3.57 | 0.50% |