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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.01 | 5.01 | 4.95 | 4.96 | -1.00% | 2.99 | 0.45% |
| 2026-02-12 | 4.99 | 5.03 | 4.98 | 5.01 | +0.60% | 3.24 | 0.48% |
| 2026-02-11 | 4.98 | 4.99 | 4.97 | 4.98 | +0.20% | 1.74 | 0.26% |
| 2026-02-10 | 4.98 | 4.98 | 4.96 | 4.97 | -0.20% | 1.63 | 0.24% |
| 2026-02-09 | 4.97 | 4.99 | 4.96 | 4.98 | +0.40% | 2.08 | 0.31% |
| 2026-02-06 | 4.95 | 4.98 | 4.94 | 4.96 | +0.20% | 2.49 | 0.37% |
| 2026-02-05 | 4.97 | 4.98 | 4.94 | 4.95 | -0.40% | 2.06 | 0.31% |
| 2026-02-04 | 4.91 | 4.98 | 4.91 | 4.97 | +1.02% | 3.74 | 0.56% |
| 2026-02-03 | 4.96 | 4.98 | 4.89 | 4.92 | -0.40% | 6.00 | 0.91% |
| 2026-02-02 | 4.97 | 5.03 | 4.94 | 4.94 | -0.20% | 6.02 | 0.90% |
| 2026-01-30 | 4.98 | 5.01 | 4.95 | 4.95 | -0.80% | 4.82 | 0.72% |
| 2026-01-29 | 4.97 | 4.99 | 4.94 | 4.99 | +0.40% | 4.20 | 0.63% |
| 2026-01-28 | 4.95 | 5.00 | 4.94 | 4.97 | +0.20% | 3.80 | 0.57% |
| 2026-01-27 | 5.02 | 5.02 | 4.94 | 4.96 | -0.80% | 4.03 | 0.60% |
| 2026-01-26 | 4.96 | 5.03 | 4.95 | 5.00 | +1.01% | 5.62 | 0.84% |
| 2026-01-23 | 4.95 | 4.97 | 4.94 | 4.95 | 0.00% | 3.44 | 0.52% |
| 2026-01-22 | 4.99 | 5.01 | 4.93 | 4.95 | -0.60% | 5.90 | 0.89% |
| 2026-01-21 | 5.03 | 5.04 | 4.97 | 4.98 | -0.99% | 3.19 | 0.48% |
| 2026-01-20 | 5.00 | 5.04 | 4.98 | 5.03 | +1.00% | 4.68 | 0.70% |
| 2026-01-19 | 4.91 | 4.98 | 4.89 | 4.98 | +1.43% | 3.92 | 0.59% |