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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.09 | 5.14 | 5.08 | 5.12 | +0.79% | 2.47 | 0.36% |
| 2025-11-18 | 5.14 | 5.16 | 5.08 | 5.08 | -1.36% | 3.07 | 0.45% |
| 2025-11-17 | 5.21 | 5.22 | 5.13 | 5.15 | -1.15% | 3.51 | 0.51% |
| 2025-11-14 | 5.25 | 5.27 | 5.20 | 5.21 | -0.95% | 2.74 | 0.39% |
| 2025-11-13 | 5.31 | 5.32 | 5.23 | 5.26 | -0.75% | 3.26 | 0.46% |
| 2025-11-12 | 5.34 | 5.35 | 5.29 | 5.30 | -0.56% | 2.38 | 0.33% |
| 2025-11-11 | 5.36 | 5.37 | 5.31 | 5.33 | -0.56% | 2.21 | 0.31% |
| 2025-11-10 | 5.35 | 5.38 | 5.33 | 5.36 | +0.56% | 2.77 | 0.39% |
| 2025-11-07 | 5.37 | 5.43 | 5.32 | 5.33 | -0.93% | 3.57 | 0.50% |
| 2025-11-06 | 5.30 | 5.41 | 5.30 | 5.38 | +1.70% | 5.01 | 0.70% |
| 2025-11-05 | 5.23 | 5.31 | 5.20 | 5.29 | +0.76% | 3.69 | 0.52% |
| 2025-11-04 | 5.22 | 5.28 | 5.20 | 5.25 | +0.57% | 3.39 | 0.48% |
| 2025-11-03 | 5.18 | 5.25 | 5.17 | 5.22 | +1.16% | 3.95 | 0.56% |
| 2025-10-31 | 5.26 | 5.28 | 5.16 | 5.16 | -2.27% | 5.24 | 0.75% |
| 2025-10-30 | 5.25 | 5.31 | 5.18 | 5.28 | -1.31% | 6.20 | 0.88% |
| 2025-10-29 | 5.30 | 5.37 | 5.25 | 5.35 | +1.90% | 4.60 | 0.64% |
| 2025-10-28 | 5.31 | 5.32 | 5.23 | 5.25 | -0.94% | 3.55 | 0.50% |
| 2025-10-27 | 5.20 | 5.36 | 5.18 | 5.30 | +2.32% | 6.74 | 0.95% |
| 2025-10-24 | 5.22 | 5.23 | 5.16 | 5.18 | -0.77% | 2.78 | 0.40% |
| 2025-10-23 | 5.16 | 5.23 | 5.15 | 5.22 | +0.97% | 3.42 | 0.49% |