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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.23 | 4.37 | 4.23 | 4.36 | +2.52% | 2.16 | 0.73% |
| 2025-05-23 | 4.29 | 4.31 | 4.23 | 4.25 | -0.46% | 2.02 | 0.69% |
| 2025-05-22 | 4.31 | 4.34 | 4.26 | 4.27 | -1.35% | 2.22 | 0.75% |
| 2025-05-21 | 4.38 | 4.46 | 4.31 | 4.33 | -0.89% | 2.57 | 0.86% |
| 2025-05-20 | 4.29 | 4.38 | 4.27 | 4.37 | +1.82% | 2.58 | 0.87% |
| 2025-05-19 | 4.25 | 4.34 | 4.22 | 4.29 | +1.15% | 2.22 | 0.75% |
| 2025-05-16 | 4.21 | 4.26 | 4.19 | 4.24 | +0.69% | 1.93 | 0.66% |
| 2025-05-15 | 4.18 | 4.25 | 4.17 | 4.21 | +0.23% | 1.90 | 0.65% |
| 2025-05-14 | 4.19 | 4.23 | 4.15 | 4.20 | +0.23% | 2.17 | 0.75% |
| 2025-05-13 | 4.15 | 4.21 | 4.12 | 4.19 | +0.47% | 2.97 | 1.04% |
| 2025-05-12 | 4.24 | 4.27 | 4.10 | 4.17 | -2.06% | 4.38 | 1.53% |
| 2025-05-09 | 4.18 | 4.32 | 4.15 | 4.26 | +1.86% | 4.96 | 1.70% |
| 2025-05-08 | 4.05 | 4.22 | 4.04 | 4.18 | +3.12% | 5.63 | 1.97% |
| 2025-05-07 | 4.05 | 4.17 | 4.01 | 4.06 | 0.00% | 5.32 | 1.89% |
| 2025-05-06 | 3.96 | 4.08 | 3.92 | 4.06 | +2.46% | 5.86 | 2.12% |