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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.32 | 5.52 | 5.29 | 5.46 | +2.63% | 2.26 | 0.62% |
| 2026-04-20 | 5.30 | 5.34 | 5.26 | 5.32 | +0.38% | 1.42 | 0.40% |
| 2026-04-17 | 5.30 | 5.35 | 5.26 | 5.30 | -0.38% | 0.89 | 0.25% |
| 2026-04-16 | 5.21 | 5.34 | 5.20 | 5.32 | +1.92% | 1.51 | 0.43% |
| 2026-04-15 | 5.19 | 5.25 | 5.16 | 5.22 | +0.58% | 1.40 | 0.40% |
| 2026-04-14 | 5.16 | 5.24 | 5.14 | 5.19 | +0.97% | 1.19 | 0.34% |
| 2026-04-13 | 5.15 | 5.18 | 5.07 | 5.14 | -0.77% | 1.47 | 0.43% |
| 2026-04-10 | 5.18 | 5.25 | 5.16 | 5.18 | +0.19% | 1.05 | 0.30% |
| 2026-04-09 | 5.13 | 5.20 | 5.09 | 5.17 | +0.39% | 1.47 | 0.43% |
| 2026-04-08 | 5.08 | 5.15 | 5.08 | 5.15 | +2.79% | 1.69 | 0.49% |
| 2026-04-07 | 5.01 | 5.06 | 4.97 | 5.01 | +0.20% | 1.20 | 0.36% |
| 2026-04-03 | 5.13 | 5.15 | 5.00 | 5.00 | -2.53% | 1.71 | 0.51% |
| 2026-04-02 | 5.20 | 5.24 | 5.09 | 5.13 | -1.72% | 1.73 | 0.50% |
| 2026-04-01 | 5.15 | 5.31 | 5.09 | 5.22 | +2.76% | 3.00 | 0.86% |
| 2026-03-31 | 5.26 | 5.27 | 5.07 | 5.08 | -3.97% | 3.20 | 0.93% |
| 2026-03-30 | 5.50 | 5.53 | 5.20 | 5.29 | -5.03% | 3.67 | 1.04% |
| 2026-03-27 | 5.56 | 5.68 | 5.44 | 5.57 | -0.89% | 3.13 | 0.84% |
| 2026-03-26 | 5.70 | 5.72 | 5.53 | 5.62 | -1.92% | 4.45 | 1.19% |
| 2026-03-25 | 5.35 | 5.78 | 5.35 | 5.73 | +7.71% | 5.97 | 1.58% |
| 2026-03-24 | 5.16 | 5.33 | 5.10 | 5.32 | +4.31% | 2.71 | 0.78% |