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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.38 | 5.41 | 5.22 | 5.25 | -3.31% | 5.43 | 0.76% |
| 2026-03-20 | 5.45 | 5.55 | 5.39 | 5.43 | -0.55% | 3.91 | 0.53% |
| 2026-03-19 | 5.43 | 5.54 | 5.42 | 5.46 | 0.00% | 3.02 | 0.41% |
| 2026-03-18 | 5.46 | 5.52 | 5.40 | 5.46 | +0.37% | 3.58 | 0.49% |
| 2026-03-17 | 5.47 | 5.55 | 5.43 | 5.44 | -0.73% | 3.68 | 0.50% |
| 2026-03-16 | 5.57 | 5.61 | 5.46 | 5.48 | -1.62% | 4.23 | 0.57% |
| 2026-03-13 | 5.68 | 5.68 | 5.54 | 5.57 | -1.42% | 5.10 | 0.68% |
| 2026-03-12 | 5.53 | 5.68 | 5.50 | 5.65 | +2.17% | 7.10 | 0.95% |
| 2026-03-11 | 5.45 | 5.53 | 5.34 | 5.53 | +1.28% | 4.70 | 0.64% |
| 2026-03-10 | 5.50 | 5.52 | 5.41 | 5.46 | -0.73% | 4.22 | 0.58% |
| 2026-03-09 | 5.47 | 5.57 | 5.45 | 5.50 | +0.36% | 6.33 | 0.85% |
| 2026-03-06 | 5.49 | 5.51 | 5.43 | 5.48 | -0.18% | 4.51 | 0.61% |
| 2026-03-05 | 5.45 | 5.52 | 5.42 | 5.49 | +1.48% | 6.00 | 0.82% |
| 2026-03-04 | 5.37 | 5.44 | 5.31 | 5.41 | +0.19% | 7.39 | 1.02% |
| 2026-03-03 | 5.43 | 5.49 | 5.37 | 5.40 | -0.55% | 9.07 | 1.25% |
| 2026-03-02 | 5.30 | 5.44 | 5.26 | 5.43 | +1.88% | 9.10 | 1.26% |
| 2026-02-27 | 5.20 | 5.33 | 5.19 | 5.33 | +2.70% | 7.35 | 1.04% |
| 2026-02-26 | 5.12 | 5.19 | 5.10 | 5.19 | +1.76% | 5.58 | 0.81% |
| 2026-02-25 | 5.05 | 5.14 | 5.05 | 5.10 | +0.99% | 5.11 | 0.75% |
| 2026-02-24 | 4.97 | 5.06 | 4.97 | 5.05 | +1.81% | 4.58 | 0.68% |