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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.34 | 4.36 | 4.29 | 4.30 | -0.69% | 1.26 | 0.44% |
| 2025-08-18 | 4.27 | 4.34 | 4.25 | 4.33 | +1.64% | 1.78 | 0.61% |
| 2025-08-15 | 4.23 | 4.27 | 4.22 | 4.26 | +0.47% | 0.97 | 0.34% |
| 2025-08-14 | 4.31 | 4.32 | 4.23 | 4.24 | -1.62% | 1.24 | 0.43% |
| 2025-08-13 | 4.28 | 4.32 | 4.28 | 4.31 | +0.47% | 1.37 | 0.48% |
| 2025-08-12 | 4.26 | 4.30 | 4.26 | 4.29 | +0.70% | 1.16 | 0.41% |
| 2025-08-11 | 4.37 | 4.38 | 4.25 | 4.26 | -2.74% | 2.30 | 0.80% |
| 2025-08-08 | 4.32 | 4.39 | 4.30 | 4.38 | +1.62% | 1.73 | 0.59% |
| 2025-08-07 | 4.34 | 4.34 | 4.28 | 4.31 | -0.46% | 1.14 | 0.40% |
| 2025-08-06 | 4.31 | 4.34 | 4.26 | 4.33 | +0.70% | 1.33 | 0.46% |
| 2025-08-05 | 4.25 | 4.32 | 4.23 | 4.30 | +1.18% | 1.46 | 0.51% |
| 2025-08-04 | 4.24 | 4.27 | 4.21 | 4.25 | +0.47% | 1.32 | 0.46% |
| 2025-08-01 | 4.25 | 4.28 | 4.22 | 4.23 | -0.47% | 1.28 | 0.45% |
| 2025-07-31 | 4.29 | 4.30 | 4.24 | 4.25 | -1.39% | 1.55 | 0.54% |
| 2025-07-30 | 4.28 | 4.35 | 4.26 | 4.31 | +0.47% | 1.79 | 0.62% |
| 2025-07-29 | 4.31 | 4.33 | 4.24 | 4.29 | -0.46% | 1.41 | 0.49% |
| 2025-07-28 | 4.34 | 4.35 | 4.30 | 4.31 | -0.46% | 1.28 | 0.44% |
| 2025-07-25 | 4.36 | 4.40 | 4.33 | 4.33 | -1.14% | 1.29 | 0.44% |
| 2025-07-24 | 4.40 | 4.40 | 4.34 | 4.38 | -0.68% | 1.61 | 0.55% |
| 2025-07-23 | 4.49 | 4.50 | 4.39 | 4.41 | -1.56% | 2.48 | 0.84% |