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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.32 | 5.36 | 5.07 | 5.10 | -5.90% | 3.91 | 1.12% |
| 2026-03-20 | 5.31 | 5.51 | 5.31 | 5.42 | +1.69% | 3.24 | 0.89% |
| 2026-03-19 | 5.35 | 5.44 | 5.31 | 5.33 | -1.30% | 1.93 | 0.54% |
| 2026-03-18 | 5.32 | 5.45 | 5.31 | 5.40 | +1.50% | 2.46 | 0.68% |
| 2026-03-17 | 5.35 | 5.45 | 5.31 | 5.32 | -1.12% | 2.30 | 0.64% |
| 2026-03-16 | 5.64 | 5.71 | 5.36 | 5.38 | -4.95% | 3.82 | 1.04% |
| 2026-03-13 | 5.95 | 5.96 | 5.65 | 5.66 | -3.90% | 4.95 | 1.28% |
| 2026-03-12 | 5.59 | 5.92 | 5.59 | 5.89 | +5.56% | 7.42 | 1.91% |
| 2026-03-11 | 5.49 | 5.60 | 5.36 | 5.58 | +2.01% | 2.81 | 0.76% |
| 2026-03-10 | 5.51 | 5.55 | 5.41 | 5.47 | -0.55% | 2.01 | 0.55% |
| 2026-03-09 | 5.58 | 5.64 | 5.48 | 5.50 | -1.08% | 2.92 | 0.79% |
| 2026-03-06 | 5.43 | 5.59 | 5.40 | 5.56 | +2.02% | 2.24 | 0.60% |
| 2026-03-05 | 5.44 | 5.52 | 5.40 | 5.45 | +0.93% | 2.37 | 0.65% |
| 2026-03-04 | 5.39 | 5.52 | 5.34 | 5.40 | -1.46% | 2.82 | 0.78% |
| 2026-03-03 | 5.60 | 5.65 | 5.43 | 5.48 | -2.14% | 3.61 | 0.97% |
| 2026-03-02 | 5.50 | 5.63 | 5.46 | 5.60 | +1.63% | 3.43 | 0.92% |
| 2026-02-27 | 5.31 | 5.53 | 5.30 | 5.51 | +3.77% | 2.94 | 0.80% |
| 2026-02-26 | 5.24 | 5.35 | 5.21 | 5.31 | +1.53% | 1.86 | 0.52% |
| 2026-02-25 | 5.20 | 5.30 | 5.16 | 5.23 | +0.58% | 1.81 | 0.52% |
| 2026-02-24 | 5.12 | 5.22 | 5.11 | 5.20 | +1.96% | 1.69 | 0.49% |