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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.53 | 4.53 | 4.36 | 4.39 | -2.66% | 2.36 | 0.80% |
| 2025-09-15 | 4.56 | 4.62 | 4.50 | 4.51 | -1.10% | 1.90 | 0.62% |
| 2025-09-12 | 4.51 | 4.57 | 4.48 | 4.56 | +1.56% | 2.24 | 0.74% |
| 2025-09-11 | 4.45 | 4.50 | 4.42 | 4.49 | +0.90% | 1.79 | 0.60% |
| 2025-09-10 | 4.44 | 4.47 | 4.40 | 4.45 | -0.22% | 1.35 | 0.45% |
| 2025-09-09 | 4.44 | 4.51 | 4.40 | 4.46 | +0.45% | 2.25 | 0.75% |
| 2025-09-08 | 4.35 | 4.50 | 4.34 | 4.44 | +2.07% | 3.24 | 1.09% |
| 2025-09-05 | 4.30 | 4.35 | 4.26 | 4.35 | +1.40% | 1.59 | 0.55% |
| 2025-09-04 | 4.25 | 4.30 | 4.21 | 4.29 | +1.18% | 1.59 | 0.56% |
| 2025-09-03 | 4.33 | 4.33 | 4.23 | 4.24 | -1.62% | 1.26 | 0.44% |
| 2025-09-02 | 4.29 | 4.33 | 4.26 | 4.31 | +0.47% | 1.62 | 0.56% |
| 2025-09-01 | 4.24 | 4.31 | 4.21 | 4.29 | +1.42% | 2.01 | 0.70% |
| 2025-08-29 | 4.25 | 4.32 | 4.23 | 4.23 | -0.70% | 1.60 | 0.56% |
| 2025-08-28 | 4.29 | 4.32 | 4.19 | 4.26 | -0.93% | 2.15 | 0.76% |
| 2025-08-27 | 4.38 | 4.43 | 4.30 | 4.30 | -1.83% | 3.03 | 1.04% |
| 2025-08-26 | 4.42 | 4.43 | 4.37 | 4.38 | -0.68% | 1.90 | 0.65% |
| 2025-08-25 | 4.44 | 4.46 | 4.38 | 4.41 | -0.68% | 2.86 | 0.97% |
| 2025-08-22 | 4.47 | 4.48 | 4.36 | 4.44 | +0.23% | 2.26 | 0.77% |
| 2025-08-21 | 4.33 | 4.45 | 4.31 | 4.43 | +2.55% | 2.56 | 0.87% |
| 2025-08-20 | 4.30 | 4.33 | 4.26 | 4.32 | +0.47% | 1.22 | 0.43% |