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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.12 | 5.15 | 5.09 | 5.13 | +0.39% | 1.86 | 0.27% |
| 2025-12-16 | 5.17 | 5.17 | 5.10 | 5.11 | -1.16% | 2.06 | 0.30% |
| 2025-12-15 | 5.16 | 5.18 | 5.14 | 5.17 | +0.19% | 1.76 | 0.25% |
| 2025-12-12 | 5.14 | 5.17 | 5.12 | 5.16 | +0.39% | 2.43 | 0.35% |
| 2025-12-11 | 5.14 | 5.18 | 5.13 | 5.14 | 0.00% | 1.91 | 0.28% |
| 2025-12-10 | 5.11 | 5.15 | 5.10 | 5.14 | +0.59% | 1.73 | 0.25% |
| 2025-12-09 | 5.13 | 5.16 | 5.11 | 5.11 | -0.20% | 1.48 | 0.22% |
| 2025-12-08 | 5.15 | 5.17 | 5.11 | 5.12 | -0.78% | 2.34 | 0.34% |
| 2025-12-05 | 5.17 | 5.18 | 5.13 | 5.16 | -0.19% | 1.78 | 0.26% |
| 2025-12-04 | 5.16 | 5.18 | 5.13 | 5.17 | +0.19% | 1.97 | 0.28% |
| 2025-12-03 | 5.11 | 5.19 | 5.10 | 5.16 | +0.98% | 3.31 | 0.48% |
| 2025-12-02 | 5.06 | 5.11 | 5.06 | 5.11 | +0.79% | 2.01 | 0.29% |
| 2025-12-01 | 5.04 | 5.08 | 5.02 | 5.07 | +0.80% | 1.96 | 0.29% |
| 2025-11-28 | 5.05 | 5.06 | 5.02 | 5.03 | -0.59% | 1.72 | 0.25% |
| 2025-11-27 | 5.04 | 5.07 | 5.02 | 5.06 | +0.60% | 1.74 | 0.26% |
| 2025-11-26 | 5.04 | 5.07 | 5.02 | 5.03 | 0.00% | 1.74 | 0.26% |
| 2025-11-25 | 5.02 | 5.04 | 5.01 | 5.03 | +0.40% | 2.47 | 0.37% |
| 2025-11-24 | 5.06 | 5.08 | 5.01 | 5.01 | -0.60% | 3.32 | 0.49% |
| 2025-11-21 | 5.12 | 5.12 | 5.03 | 5.04 | -1.56% | 3.10 | 0.46% |
| 2025-11-20 | 5.12 | 5.16 | 5.11 | 5.12 | 0.00% | 2.53 | 0.37% |