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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.76 | 4.83 | 4.75 | 4.80 | -0.21% | 2.35 | 0.73% |
| 2025-10-21 | 4.66 | 4.86 | 4.63 | 4.81 | +3.44% | 3.58 | 1.13% |
| 2025-10-20 | 4.64 | 4.67 | 4.49 | 4.65 | +0.65% | 3.50 | 1.14% |
| 2025-10-17 | 4.57 | 4.64 | 4.57 | 4.62 | +0.65% | 2.83 | 0.92% |
| 2025-10-16 | 4.57 | 4.62 | 4.50 | 4.59 | 0.00% | 2.68 | 0.88% |
| 2025-10-15 | 4.43 | 4.70 | 4.43 | 4.59 | +4.56% | 5.17 | 1.69% |
| 2025-10-14 | 4.39 | 4.45 | 4.36 | 4.39 | -0.23% | 2.02 | 0.68% |
| 2025-10-13 | 4.30 | 4.41 | 4.23 | 4.40 | +0.46% | 2.44 | 0.84% |
| 2025-10-10 | 4.29 | 4.41 | 4.25 | 4.38 | +2.10% | 2.41 | 0.83% |
| 2025-10-09 | 4.14 | 4.30 | 4.14 | 4.29 | +3.87% | 2.53 | 0.89% |
| 2025-09-30 | 4.15 | 4.18 | 4.11 | 4.13 | -1.20% | 1.33 | 0.48% |
| 2025-09-29 | 4.16 | 4.25 | 4.14 | 4.18 | +0.97% | 1.67 | 0.60% |
| 2025-09-26 | 4.08 | 4.15 | 4.07 | 4.14 | +1.47% | 1.35 | 0.49% |
| 2025-09-25 | 4.12 | 4.14 | 4.07 | 4.08 | -0.97% | 1.10 | 0.40% |
| 2025-09-24 | 4.12 | 4.15 | 4.09 | 4.12 | -0.48% | 1.11 | 0.40% |
| 2025-09-23 | 4.17 | 4.17 | 4.07 | 4.14 | 0.00% | 1.44 | 0.52% |
| 2025-09-22 | 4.23 | 4.23 | 4.12 | 4.14 | -2.13% | 1.59 | 0.57% |
| 2025-09-19 | 4.25 | 4.26 | 4.21 | 4.23 | -0.47% | 1.05 | 0.37% |
| 2025-09-18 | 4.38 | 4.38 | 4.23 | 4.25 | -2.97% | 1.94 | 0.67% |
| 2025-09-17 | 4.39 | 4.41 | 4.35 | 4.38 | -0.23% | 1.17 | 0.40% |