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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.07 | 5.07 | 5.02 | 5.04 | -0.39% | 2.86 | 0.42% |
| 2025-09-15 | 5.08 | 5.09 | 5.04 | 5.06 | -0.39% | 2.40 | 0.35% |
| 2025-09-12 | 5.11 | 5.14 | 5.06 | 5.08 | -0.58% | 5.89 | 0.85% |
| 2025-09-11 | 5.08 | 5.12 | 5.07 | 5.11 | +0.39% | 2.71 | 0.39% |
| 2025-09-10 | 5.10 | 5.11 | 5.06 | 5.09 | -0.19% | 1.89 | 0.27% |
| 2025-09-09 | 5.10 | 5.12 | 5.07 | 5.10 | 0.00% | 3.44 | 0.50% |
| 2025-09-08 | 5.06 | 5.14 | 5.06 | 5.10 | +0.98% | 4.99 | 0.72% |
| 2025-09-05 | 5.05 | 5.06 | 5.02 | 5.05 | 0.00% | 2.19 | 0.32% |
| 2025-09-04 | 5.05 | 5.06 | 5.01 | 5.05 | -0.39% | 3.23 | 0.47% |
| 2025-09-03 | 5.10 | 5.13 | 5.03 | 5.07 | -0.58% | 2.79 | 0.41% |
| 2025-09-02 | 5.04 | 5.11 | 5.04 | 5.10 | +1.18% | 4.88 | 0.71% |
| 2025-09-01 | 5.04 | 5.09 | 5.02 | 5.04 | +0.20% | 5.65 | 0.83% |
| 2025-08-29 | 5.11 | 5.21 | 5.02 | 5.03 | -1.17% | 11.12 | 1.61% |
| 2025-08-28 | 5.12 | 5.14 | 5.05 | 5.09 | -0.39% | 3.37 | 0.49% |
| 2025-08-27 | 5.22 | 5.28 | 5.11 | 5.11 | -2.09% | 5.38 | 0.77% |
| 2025-08-26 | 5.20 | 5.22 | 5.17 | 5.22 | +0.57% | 2.59 | 0.37% |
| 2025-08-25 | 5.16 | 5.19 | 5.15 | 5.19 | +0.77% | 3.45 | 0.49% |
| 2025-08-22 | 5.16 | 5.17 | 5.11 | 5.15 | 0.00% | 2.30 | 0.33% |
| 2025-08-21 | 5.13 | 5.17 | 5.12 | 5.15 | +0.39% | 2.54 | 0.36% |
| 2025-08-20 | 5.12 | 5.13 | 5.10 | 5.13 | +0.19% | 1.50 | 0.22% |