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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.59 | 4.63 | 4.52 | 4.60 | +0.44% | 1.36 | 0.44% |
| 2025-12-16 | 4.71 | 4.72 | 4.56 | 4.58 | -2.55% | 1.35 | 0.44% |
| 2025-12-15 | 4.66 | 4.74 | 4.65 | 4.70 | +0.64% | 1.27 | 0.40% |
| 2025-12-12 | 4.60 | 4.69 | 4.60 | 4.67 | +1.74% | 1.68 | 0.54% |
| 2025-12-11 | 4.61 | 4.67 | 4.58 | 4.59 | -0.43% | 1.35 | 0.44% |
| 2025-12-10 | 4.55 | 4.68 | 4.53 | 4.61 | +1.32% | 1.88 | 0.61% |
| 2025-12-09 | 4.58 | 4.63 | 4.55 | 4.55 | -0.22% | 1.34 | 0.44% |
| 2025-12-08 | 4.66 | 4.66 | 4.53 | 4.56 | -2.15% | 2.08 | 0.68% |
| 2025-12-05 | 4.68 | 4.71 | 4.62 | 4.66 | -0.64% | 1.35 | 0.43% |
| 2025-12-04 | 4.74 | 4.74 | 4.65 | 4.69 | -0.85% | 1.51 | 0.48% |
| 2025-12-03 | 4.60 | 4.76 | 4.59 | 4.73 | +3.28% | 2.47 | 0.78% |
| 2025-12-02 | 4.59 | 4.59 | 4.52 | 4.58 | 0.00% | 1.28 | 0.42% |
| 2025-12-01 | 4.57 | 4.60 | 4.54 | 4.58 | +0.44% | 1.58 | 0.52% |
| 2025-11-28 | 4.55 | 4.59 | 4.44 | 4.56 | +0.66% | 1.75 | 0.58% |
| 2025-11-27 | 4.50 | 4.59 | 4.48 | 4.53 | +0.67% | 1.61 | 0.53% |
| 2025-11-26 | 4.46 | 4.54 | 4.44 | 4.50 | +1.35% | 1.63 | 0.54% |
| 2025-11-25 | 4.43 | 4.47 | 4.41 | 4.44 | +0.68% | 1.26 | 0.42% |
| 2025-11-24 | 4.50 | 4.50 | 4.39 | 4.41 | -1.12% | 1.34 | 0.45% |
| 2025-11-21 | 4.55 | 4.57 | 4.45 | 4.46 | -2.41% | 1.40 | 0.46% |
| 2025-11-20 | 4.59 | 4.62 | 4.55 | 4.57 | 0.00% | 1.05 | 0.34% |