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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.15 | 5.19 | 5.15 | 5.17 | 0.00% | 2.02 | 0.29% |
| 2025-10-21 | 5.16 | 5.21 | 5.14 | 5.17 | +0.19% | 2.65 | 0.38% |
| 2025-10-20 | 5.19 | 5.20 | 5.08 | 5.16 | -0.39% | 4.17 | 0.61% |
| 2025-10-17 | 5.20 | 5.24 | 5.17 | 5.18 | -0.19% | 3.90 | 0.56% |
| 2025-10-16 | 5.18 | 5.21 | 5.14 | 5.19 | 0.00% | 4.02 | 0.57% |
| 2025-10-15 | 5.18 | 5.23 | 5.13 | 5.19 | +0.19% | 5.00 | 0.71% |
| 2025-10-14 | 5.13 | 5.20 | 5.12 | 5.18 | +0.97% | 5.56 | 0.79% |
| 2025-10-13 | 5.10 | 5.15 | 5.05 | 5.13 | -0.58% | 4.68 | 0.68% |
| 2025-10-10 | 5.11 | 5.16 | 5.07 | 5.16 | +0.97% | 6.83 | 0.98% |
| 2025-10-09 | 4.95 | 5.11 | 4.94 | 5.11 | +4.24% | 9.26 | 1.35% |
| 2025-09-30 | 4.91 | 4.92 | 4.89 | 4.90 | -0.20% | 2.44 | 0.37% |
| 2025-09-29 | 4.91 | 4.97 | 4.88 | 4.91 | 0.00% | 3.36 | 0.50% |
| 2025-09-26 | 4.88 | 4.92 | 4.88 | 4.91 | +0.40% | 2.37 | 0.36% |
| 2025-09-25 | 4.91 | 4.91 | 4.87 | 4.89 | -0.20% | 1.94 | 0.29% |
| 2025-09-24 | 4.89 | 4.92 | 4.88 | 4.90 | -0.20% | 1.93 | 0.29% |
| 2025-09-23 | 4.91 | 4.92 | 4.86 | 4.91 | -0.20% | 2.73 | 0.41% |
| 2025-09-22 | 4.94 | 4.95 | 4.89 | 4.92 | -0.40% | 2.57 | 0.39% |
| 2025-09-19 | 4.97 | 4.98 | 4.92 | 4.94 | -0.60% | 2.61 | 0.39% |
| 2025-09-18 | 5.05 | 5.06 | 4.95 | 4.97 | -1.57% | 5.54 | 0.82% |
| 2025-09-17 | 5.04 | 5.07 | 5.02 | 5.05 | +0.20% | 2.25 | 0.33% |