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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.10 | 7.12 | 7.09 | 7.12 | +0.28% | 1.41 | 0.87% |
| 2025-08-19 | 7.10 | 7.12 | 7.09 | 7.10 | +0.14% | 1.30 | 0.81% |
| 2025-08-18 | 7.10 | 7.12 | 7.07 | 7.09 | +0.14% | 2.36 | 1.47% |
| 2025-08-15 | 7.07 | 7.10 | 7.05 | 7.08 | +0.28% | 1.41 | 0.88% |
| 2025-08-14 | 7.12 | 7.13 | 7.05 | 7.06 | -0.84% | 1.71 | 1.07% |
| 2025-08-13 | 7.12 | 7.13 | 7.10 | 7.12 | 0.00% | 1.04 | 0.64% |
| 2025-08-12 | 7.11 | 7.13 | 7.10 | 7.12 | +0.14% | 1.10 | 0.68% |
| 2025-08-11 | 7.14 | 7.15 | 7.08 | 7.11 | -0.42% | 1.50 | 0.93% |
| 2025-08-08 | 7.10 | 7.16 | 7.10 | 7.14 | +0.56% | 1.41 | 0.87% |
| 2025-08-07 | 7.12 | 7.13 | 7.08 | 7.10 | -0.28% | 1.46 | 0.90% |
| 2025-08-06 | 7.12 | 7.14 | 7.09 | 7.12 | 0.00% | 1.50 | 0.93% |
| 2025-08-05 | 7.10 | 7.12 | 7.08 | 7.12 | +0.28% | 1.30 | 0.80% |
| 2025-08-04 | 7.09 | 7.11 | 7.07 | 7.10 | 0.00% | 1.66 | 1.03% |
| 2025-08-01 | 7.12 | 7.17 | 7.08 | 7.10 | -0.28% | 1.66 | 1.03% |
| 2025-07-31 | 7.26 | 7.27 | 7.10 | 7.12 | -2.20% | 2.84 | 1.75% |
| 2025-07-30 | 7.23 | 7.31 | 7.22 | 7.28 | +0.69% | 2.46 | 1.49% |
| 2025-07-29 | 7.22 | 7.24 | 7.17 | 7.23 | 0.00% | 1.53 | 0.94% |
| 2025-07-28 | 7.29 | 7.30 | 7.21 | 7.23 | -0.82% | 2.37 | 1.45% |
| 2025-07-25 | 7.34 | 7.37 | 7.28 | 7.29 | -0.41% | 2.12 | 1.28% |
| 2025-07-24 | 7.38 | 7.38 | 7.29 | 7.32 | -0.81% | 2.96 | 1.78% |