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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.56 | 5.69 | 5.44 | 5.46 | -1.27% | 2.90 | 0.78% |
| 2026-01-15 | 5.48 | 5.56 | 5.45 | 5.53 | +0.91% | 2.05 | 0.56% |
| 2026-01-14 | 5.52 | 5.56 | 5.45 | 5.48 | -0.54% | 2.89 | 0.78% |
| 2026-01-13 | 5.43 | 5.57 | 5.39 | 5.51 | +2.61% | 3.47 | 0.94% |
| 2026-01-12 | 5.42 | 5.43 | 5.35 | 5.37 | -1.47% | 2.68 | 0.74% |
| 2026-01-09 | 5.39 | 5.47 | 5.31 | 5.45 | +0.93% | 2.44 | 0.67% |
| 2026-01-08 | 5.35 | 5.53 | 5.33 | 5.40 | +0.37% | 2.71 | 0.75% |
| 2026-01-07 | 5.27 | 5.41 | 5.23 | 5.38 | +1.89% | 2.85 | 0.79% |
| 2026-01-06 | 5.23 | 5.34 | 5.20 | 5.28 | +0.76% | 3.03 | 0.86% |
| 2026-01-05 | 5.16 | 5.24 | 5.11 | 5.24 | +2.75% | 3.09 | 0.89% |
| 2025-12-31 | 5.10 | 5.16 | 5.07 | 5.10 | -0.20% | 2.11 | 0.62% |
| 2025-12-30 | 5.22 | 5.27 | 5.07 | 5.11 | -2.29% | 3.70 | 1.08% |
| 2025-12-29 | 5.38 | 5.39 | 5.15 | 5.23 | -2.79% | 3.89 | 1.11% |
| 2025-12-26 | 5.24 | 5.43 | 5.18 | 5.38 | +3.26% | 3.89 | 1.09% |
| 2025-12-25 | 5.27 | 5.33 | 5.21 | 5.21 | -2.80% | 3.36 | 0.95% |
| 2025-12-24 | 5.17 | 5.37 | 5.14 | 5.36 | +4.48% | 7.39 | 2.11% |
| 2025-12-23 | 4.85 | 5.21 | 4.85 | 5.13 | +8.23% | 8.38 | 2.45% |
| 2025-12-22 | 4.66 | 4.81 | 4.63 | 4.74 | +2.16% | 3.59 | 1.14% |
| 2025-12-19 | 4.61 | 4.69 | 4.57 | 4.64 | +0.65% | 1.55 | 0.50% |
| 2025-12-18 | 4.58 | 4.63 | 4.56 | 4.61 | +0.22% | 1.02 | 0.33% |