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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.64 | 5.80 | 5.63 | 5.72 | +1.96% | 4.42 | 0.58% |
| 2026-04-20 | 5.50 | 5.62 | 5.48 | 5.61 | +1.81% | 3.87 | 0.52% |
| 2026-04-17 | 5.53 | 5.56 | 5.48 | 5.51 | -0.54% | 2.04 | 0.28% |
| 2026-04-16 | 5.53 | 5.56 | 5.50 | 5.54 | 0.00% | 2.23 | 0.30% |
| 2026-04-15 | 5.54 | 5.57 | 5.44 | 5.54 | +0.36% | 3.36 | 0.45% |
| 2026-04-14 | 5.48 | 5.55 | 5.47 | 5.52 | +0.73% | 2.96 | 0.40% |
| 2026-04-13 | 5.45 | 5.48 | 5.41 | 5.48 | +0.18% | 3.17 | 0.43% |
| 2026-04-10 | 5.48 | 5.52 | 5.44 | 5.47 | +0.37% | 2.75 | 0.37% |
| 2026-04-09 | 5.46 | 5.49 | 5.43 | 5.45 | -0.55% | 2.71 | 0.37% |
| 2026-04-08 | 5.45 | 5.48 | 5.39 | 5.48 | +1.11% | 3.46 | 0.47% |
| 2026-04-07 | 5.40 | 5.44 | 5.35 | 5.42 | +0.18% | 2.63 | 0.36% |
| 2026-04-03 | 5.51 | 5.52 | 5.39 | 5.41 | -1.81% | 3.26 | 0.45% |
| 2026-04-02 | 5.47 | 5.55 | 5.43 | 5.51 | +0.73% | 4.09 | 0.55% |
| 2026-04-01 | 5.47 | 5.52 | 5.41 | 5.47 | +0.74% | 4.07 | 0.56% |
| 2026-03-31 | 5.46 | 5.54 | 5.40 | 5.43 | -1.27% | 4.33 | 0.59% |
| 2026-03-30 | 5.65 | 5.65 | 5.40 | 5.50 | -3.68% | 7.17 | 0.97% |
| 2026-03-27 | 5.60 | 5.73 | 5.51 | 5.71 | +0.88% | 7.61 | 1.00% |
| 2026-03-26 | 5.50 | 5.72 | 5.48 | 5.66 | +2.72% | 11.09 | 1.47% |
| 2026-03-25 | 5.38 | 5.58 | 5.32 | 5.51 | +2.61% | 6.69 | 0.91% |
| 2026-03-24 | 5.30 | 5.38 | 5.25 | 5.37 | +2.29% | 4.47 | 0.63% |