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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.60 | 4.63 | 4.56 | 4.57 | -0.65% | 0.84 | 0.27% |
| 2025-11-18 | 4.68 | 4.69 | 4.56 | 4.60 | -1.29% | 1.28 | 0.42% |
| 2025-11-17 | 4.76 | 4.77 | 4.63 | 4.66 | -1.89% | 1.46 | 0.47% |
| 2025-11-14 | 4.79 | 4.83 | 4.74 | 4.75 | -1.45% | 1.38 | 0.43% |
| 2025-11-13 | 4.87 | 4.88 | 4.79 | 4.82 | -0.62% | 1.58 | 0.49% |
| 2025-11-12 | 4.88 | 4.91 | 4.83 | 4.85 | -0.82% | 1.21 | 0.37% |
| 2025-11-11 | 4.97 | 4.99 | 4.87 | 4.89 | -1.41% | 1.81 | 0.55% |
| 2025-11-10 | 4.92 | 5.04 | 4.88 | 4.96 | +0.81% | 2.27 | 0.68% |
| 2025-11-07 | 4.91 | 5.06 | 4.90 | 4.92 | 0.00% | 2.43 | 0.73% |
| 2025-11-06 | 4.84 | 4.98 | 4.84 | 4.92 | +1.65% | 2.28 | 0.69% |
| 2025-11-05 | 4.77 | 4.87 | 4.74 | 4.84 | +1.26% | 1.83 | 0.57% |
| 2025-11-04 | 4.81 | 4.88 | 4.76 | 4.78 | -0.42% | 2.15 | 0.66% |
| 2025-11-03 | 4.84 | 4.89 | 4.76 | 4.80 | -0.41% | 2.49 | 0.77% |
| 2025-10-31 | 4.97 | 4.97 | 4.78 | 4.82 | -2.82% | 2.81 | 0.87% |
| 2025-10-30 | 4.98 | 5.04 | 4.92 | 4.96 | -0.20% | 2.57 | 0.77% |
| 2025-10-29 | 5.01 | 5.05 | 4.90 | 4.97 | -0.80% | 2.94 | 0.89% |
| 2025-10-28 | 5.03 | 5.16 | 4.98 | 5.01 | -0.60% | 4.06 | 1.20% |
| 2025-10-27 | 4.90 | 5.13 | 4.87 | 5.04 | +3.49% | 4.91 | 1.46% |
| 2025-10-24 | 4.92 | 4.99 | 4.81 | 4.87 | -1.62% | 3.14 | 0.96% |
| 2025-10-23 | 4.77 | 4.97 | 4.77 | 4.95 | +3.12% | 3.45 | 1.05% |