皖能电力 sz.000543
8.98
+2.86%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.70 | 9.04 | 8.66 | 8.98 | +2.86% | 6.09 | 3.02% |
| 2026-05-22 | 8.51 | 8.85 | 8.38 | 8.73 | +3.19% | 6.16 | 3.13% |
| 2026-05-21 | 8.44 | 8.70 | 8.36 | 8.46 | +0.59% | 6.53 | 3.37% |
| 2026-05-20 | 8.87 | 8.87 | 8.40 | 8.41 | -6.56% | 7.89 | 4.07% |
| 2026-05-19 | 8.65 | 9.08 | 8.51 | 9.00 | +4.17% | 9.73 | 4.82% |
| 2026-05-18 | 8.52 | 8.73 | 8.51 | 8.64 | +2.49% | 6.93 | 3.54% |
| 2026-05-15 | 8.41 | 8.58 | 8.22 | 8.43 | 0.00% | 5.19 | 2.73% |
| 2026-05-14 | 8.64 | 8.80 | 8.41 | 8.43 | -1.75% | 5.84 | 3.01% |
| 2026-05-13 | 8.45 | 8.66 | 8.41 | 8.58 | +1.66% | 7.05 | 3.62% |
| 2026-05-12 | 8.36 | 8.49 | 8.35 | 8.44 | +0.72% | 4.11 | 2.15% |
| 2026-05-11 | 8.25 | 8.40 | 8.21 | 8.38 | +1.70% | 3.86 | 2.04% |
| 2026-05-08 | 8.26 | 8.43 | 8.20 | 8.24 | -0.48% | 3.29 | 1.75% |
| 2026-05-07 | 8.20 | 8.30 | 8.18 | 8.28 | +0.98% | 3.17 | 1.70% |
| 2026-05-06 | 8.09 | 8.20 | 8.06 | 8.20 | +1.49% | 2.99 | 1.62% |
| 2026-04-30 | 8.09 | 8.10 | 8.02 | 8.08 | -0.12% | 2.47 | 1.35% |
| 2026-04-29 | 8.01 | 8.12 | 8.00 | 8.09 | +0.50% | 2.50 | 1.37% |
| 2026-04-28 | 8.03 | 8.06 | 7.96 | 8.05 | +0.25% | 2.26 | 1.25% |
| 2026-04-27 | 8.08 | 8.11 | 8.03 | 8.03 | -1.59% | 2.90 | 1.59% |
| 2026-04-24 | 8.18 | 8.24 | 8.01 | 8.16 | -1.81% | 4.24 | 2.30% |
| 2026-04-23 | 8.23 | 8.31 | 8.08 | 8.31 | +0.85% | 4.03 | 2.16% |