京能电力 sh.600578
8.22
+0.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.92 | 8.90 | 7.64 | 8.22 | +0.49% | 44.09 | 7.88% |
| 2026-05-21 | 7.03 | 8.18 | 6.85 | 8.18 | +9.95% | 41.55 | 8.18% |
| 2026-05-20 | 8.02 | 8.09 | 7.44 | 7.44 | -10.04% | 22.22 | 4.33% |
| 2026-05-19 | 7.71 | 8.48 | 6.98 | 8.27 | +7.26% | 41.50 | 7.77% |
| 2026-05-18 | 7.23 | 7.71 | 7.23 | 7.71 | +9.99% | 18.38 | 3.60% |
| 2026-05-15 | 6.50 | 7.01 | 5.88 | 7.01 | +10.05% | 29.11 | 6.62% |
| 2026-05-14 | 6.37 | 6.37 | 6.10 | 6.37 | +10.02% | 13.82 | 3.25% |
| 2026-05-13 | 5.45 | 5.79 | 5.41 | 5.79 | +10.08% | 5.51 | 1.44% |
| 2026-05-12 | 5.18 | 5.35 | 5.15 | 5.26 | +1.54% | 4.35 | 1.23% |
| 2026-05-11 | 5.14 | 5.23 | 5.11 | 5.18 | +0.97% | 2.44 | 0.71% |
| 2026-05-08 | 5.10 | 5.35 | 5.07 | 5.13 | +0.59% | 3.72 | 1.07% |
| 2026-05-07 | 5.00 | 5.11 | 5.00 | 5.10 | +2.00% | 2.62 | 0.77% |
| 2026-05-06 | 4.87 | 5.02 | 4.86 | 5.00 | +2.46% | 3.09 | 0.93% |
| 2026-04-30 | 4.92 | 4.93 | 4.83 | 4.88 | -1.01% | 1.96 | 0.60% |
| 2026-04-29 | 4.84 | 4.96 | 4.81 | 4.93 | +1.44% | 2.52 | 0.77% |
| 2026-04-28 | 4.98 | 5.03 | 4.78 | 4.86 | -2.99% | 4.17 | 1.28% |
| 2026-04-27 | 5.15 | 5.15 | 4.98 | 5.01 | -8.58% | 5.66 | 1.68% |
| 2026-04-24 | 5.50 | 5.53 | 5.42 | 5.48 | -0.90% | 1.95 | 0.53% |
| 2026-04-23 | 5.49 | 5.57 | 5.41 | 5.53 | +0.55% | 2.25 | 0.61% |
| 2026-04-22 | 5.43 | 5.53 | 5.42 | 5.50 | +0.73% | 1.83 | 0.50% |