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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.44 | 4.52 | 4.44 | 4.49 | +1.10% | 1.64 | 0.53% |
| 2025-06-23 | 4.45 | 4.49 | 4.40 | 4.44 | -0.44% | 1.71 | 0.56% |
| 2025-06-20 | 4.40 | 4.49 | 4.39 | 4.46 | +0.66% | 1.90 | 0.62% |
| 2025-06-19 | 4.55 | 4.55 | 4.37 | 4.43 | -2.78% | 1.88 | 0.62% |
| 2025-06-18 | 4.55 | 4.56 | 4.49 | 4.55 | 0.00% | 1.55 | 0.50% |
| 2025-06-17 | 4.44 | 4.56 | 4.40 | 4.55 | +2.64% | 2.18 | 0.71% |
| 2025-06-16 | 4.47 | 4.54 | 4.40 | 4.44 | -0.87% | 2.11 | 0.69% |
| 2025-06-13 | 4.39 | 4.51 | 4.37 | 4.48 | +2.00% | 2.17 | 0.71% |
| 2025-06-12 | 4.39 | 4.43 | 4.35 | 4.39 | -0.44% | 1.46 | 0.48% |
| 2025-06-11 | 4.37 | 4.52 | 4.31 | 4.41 | +1.12% | 2.20 | 0.72% |
| 2025-06-10 | 4.26 | 4.41 | 4.25 | 4.36 | +2.29% | 2.84 | 0.95% |
| 2025-06-09 | 4.27 | 4.30 | 4.23 | 4.26 | -0.23% | 1.33 | 0.46% |
| 2025-06-06 | 4.22 | 4.27 | 4.20 | 4.27 | +1.15% | 1.18 | 0.41% |
| 2025-06-05 | 4.25 | 4.28 | 4.21 | 4.22 | -0.69% | 1.20 | 0.41% |
| 2025-06-04 | 4.26 | 4.28 | 4.21 | 4.25 | +0.23% | 1.42 | 0.49% |
| 2025-06-03 | 4.23 | 4.27 | 4.11 | 4.24 | -0.23% | 2.47 | 0.86% |
| 2025-05-30 | 4.25 | 4.31 | 4.22 | 4.25 | +0.23% | 1.48 | 0.51% |
| 2025-05-29 | 4.23 | 4.27 | 4.22 | 4.24 | -0.23% | 1.89 | 0.65% |
| 2025-05-28 | 4.35 | 4.35 | 4.23 | 4.25 | -2.02% | 1.65 | 0.56% |
| 2025-05-27 | 4.36 | 4.38 | 4.31 | 4.34 | -0.45% | 1.43 | 0.48% |