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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.98 | 5.03 | 4.90 | 4.91 | -0.81% | 7.58 | 1.14% |
| 2026-01-15 | 4.97 | 4.98 | 4.94 | 4.95 | -0.20% | 2.70 | 0.41% |
| 2026-01-14 | 5.06 | 5.07 | 4.94 | 4.96 | -1.78% | 6.93 | 1.03% |
| 2026-01-13 | 5.08 | 5.08 | 5.03 | 5.05 | -0.59% | 2.85 | 0.42% |
| 2026-01-12 | 5.03 | 5.09 | 5.01 | 5.08 | +1.20% | 3.62 | 0.53% |
| 2026-01-09 | 5.03 | 5.03 | 5.01 | 5.02 | -0.20% | 2.05 | 0.30% |
| 2026-01-08 | 5.01 | 5.06 | 4.99 | 5.03 | +0.60% | 2.46 | 0.36% |
| 2026-01-07 | 4.98 | 5.03 | 4.96 | 5.00 | +0.40% | 2.73 | 0.41% |
| 2026-01-06 | 4.96 | 4.99 | 4.95 | 4.98 | +0.40% | 2.59 | 0.39% |
| 2026-01-05 | 4.94 | 4.96 | 4.92 | 4.96 | +0.20% | 2.65 | 0.40% |
| 2025-12-31 | 4.95 | 4.97 | 4.92 | 4.95 | 0.00% | 2.27 | 0.34% |
| 2025-12-30 | 5.01 | 5.02 | 4.95 | 4.95 | -1.39% | 4.19 | 0.63% |
| 2025-12-29 | 5.14 | 5.15 | 5.02 | 5.02 | -2.52% | 5.95 | 0.88% |
| 2025-12-26 | 5.15 | 5.16 | 5.12 | 5.15 | 0.00% | 1.78 | 0.26% |
| 2025-12-25 | 5.14 | 5.16 | 5.11 | 5.15 | +0.39% | 1.76 | 0.25% |
| 2025-12-24 | 5.14 | 5.15 | 5.10 | 5.13 | -0.19% | 2.25 | 0.33% |
| 2025-12-23 | 5.13 | 5.19 | 5.12 | 5.14 | +0.39% | 2.72 | 0.39% |
| 2025-12-22 | 5.16 | 5.17 | 5.12 | 5.12 | -0.78% | 2.07 | 0.30% |
| 2025-12-19 | 5.16 | 5.18 | 5.15 | 5.16 | 0.00% | 2.21 | 0.32% |
| 2025-12-18 | 5.13 | 5.16 | 5.11 | 5.16 | +0.58% | 1.47 | 0.21% |