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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.21 | 5.22 | 5.09 | 5.10 | -2.49% | 2.01 | 0.59% |
| 2026-02-12 | 5.20 | 5.30 | 5.16 | 5.23 | +0.97% | 1.57 | 0.45% |
| 2026-02-11 | 5.14 | 5.23 | 5.13 | 5.18 | +0.78% | 1.21 | 0.35% |
| 2026-02-10 | 5.23 | 5.24 | 5.13 | 5.14 | -1.72% | 1.44 | 0.42% |
| 2026-02-09 | 5.20 | 5.24 | 5.16 | 5.23 | +0.97% | 1.58 | 0.45% |
| 2026-02-06 | 5.15 | 5.25 | 5.10 | 5.18 | +0.19% | 1.29 | 0.37% |
| 2026-02-05 | 5.24 | 5.24 | 5.13 | 5.17 | -0.96% | 1.45 | 0.42% |
| 2026-02-04 | 5.19 | 5.26 | 5.16 | 5.22 | +0.77% | 1.97 | 0.57% |
| 2026-02-03 | 5.12 | 5.20 | 5.10 | 5.18 | +1.97% | 2.35 | 0.68% |
| 2026-02-02 | 5.29 | 5.31 | 5.07 | 5.08 | -3.97% | 3.34 | 0.97% |
| 2026-01-30 | 5.28 | 5.37 | 5.18 | 5.29 | +0.19% | 2.26 | 0.64% |
| 2026-01-29 | 5.39 | 5.48 | 5.22 | 5.28 | -2.22% | 3.47 | 0.98% |
| 2026-01-28 | 5.29 | 5.42 | 5.23 | 5.40 | +1.31% | 2.07 | 0.58% |
| 2026-01-27 | 5.42 | 5.43 | 5.27 | 5.33 | -2.02% | 2.52 | 0.71% |
| 2026-01-26 | 5.51 | 5.51 | 5.40 | 5.44 | -0.91% | 2.67 | 0.73% |
| 2026-01-23 | 5.52 | 5.54 | 5.48 | 5.49 | -0.36% | 1.60 | 0.43% |
| 2026-01-22 | 5.57 | 5.59 | 5.46 | 5.51 | -0.90% | 1.99 | 0.54% |
| 2026-01-21 | 5.63 | 5.65 | 5.51 | 5.56 | -1.24% | 1.96 | 0.53% |
| 2026-01-20 | 5.66 | 5.67 | 5.52 | 5.63 | -0.35% | 2.77 | 0.74% |
| 2026-01-19 | 5.45 | 5.68 | 5.44 | 5.65 | +3.48% | 3.00 | 0.80% |