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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.46 | 4.51 | 4.43 | 4.48 | 0.00% | 2.26 | 0.76% |
| 2025-07-21 | 4.50 | 4.52 | 4.46 | 4.48 | -0.22% | 2.11 | 0.70% |
| 2025-07-18 | 4.50 | 4.51 | 4.44 | 4.49 | -0.22% | 1.44 | 0.48% |
| 2025-07-17 | 4.56 | 4.57 | 4.48 | 4.50 | -1.10% | 1.93 | 0.64% |
| 2025-07-16 | 4.59 | 4.62 | 4.55 | 4.55 | -0.44% | 1.47 | 0.48% |
| 2025-07-15 | 4.74 | 4.75 | 4.55 | 4.57 | -3.59% | 3.16 | 1.03% |
| 2025-07-14 | 4.64 | 4.81 | 4.59 | 4.74 | +2.16% | 5.43 | 1.72% |
| 2025-07-11 | 4.60 | 4.66 | 4.56 | 4.64 | +0.65% | 1.98 | 0.64% |
| 2025-07-10 | 4.64 | 4.69 | 4.59 | 4.61 | -1.07% | 2.03 | 0.66% |
| 2025-07-09 | 4.67 | 4.73 | 4.63 | 4.66 | -0.64% | 2.36 | 0.75% |
| 2025-07-08 | 4.79 | 4.80 | 4.62 | 4.69 | -2.43% | 3.96 | 1.23% |
| 2025-07-07 | 4.82 | 4.85 | 4.61 | 4.81 | +2.71% | 4.73 | 1.45% |
| 2025-07-04 | 4.59 | 4.75 | 4.58 | 4.68 | +2.35% | 2.26 | 0.70% |
| 2025-07-03 | 4.58 | 4.60 | 4.52 | 4.57 | -0.42% | 1.28 | 0.41% |
| 2025-07-02 | 4.58 | 4.66 | 4.56 | 4.59 | +0.43% | 2.02 | 0.64% |
| 2025-07-01 | 4.41 | 4.61 | 4.39 | 4.57 | +4.45% | 3.21 | 1.03% |
| 2025-06-30 | 4.37 | 4.44 | 4.33 | 4.38 | +0.22% | 1.63 | 0.54% |
| 2025-06-27 | 4.55 | 4.56 | 4.31 | 4.37 | -3.86% | 2.80 | 0.92% |
| 2025-06-26 | 4.53 | 4.59 | 4.51 | 4.54 | -0.21% | 1.28 | 0.41% |
| 2025-06-25 | 4.49 | 4.57 | 4.46 | 4.55 | +1.52% | 1.41 | 0.46% |