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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.46 | 7.52 | 7.36 | 7.38 | 0.00% | 2.85 | 1.69% |
| 2025-07-22 | 7.33 | 7.39 | 7.28 | 7.38 | +0.55% | 2.96 | 1.78% |
| 2025-07-21 | 7.30 | 7.35 | 7.28 | 7.34 | +0.69% | 2.08 | 1.26% |
| 2025-07-18 | 7.28 | 7.30 | 7.24 | 7.29 | +0.41% | 1.58 | 0.96% |
| 2025-07-17 | 7.31 | 7.33 | 7.23 | 7.26 | -0.55% | 1.71 | 1.04% |
| 2025-07-16 | 7.36 | 7.38 | 7.27 | 7.30 | -0.68% | 2.07 | 1.25% |
| 2025-07-15 | 7.47 | 7.49 | 7.32 | 7.35 | -1.61% | 3.09 | 1.85% |
| 2025-07-14 | 7.41 | 7.55 | 7.40 | 7.47 | +0.95% | 2.90 | 1.70% |
| 2025-07-11 | 7.39 | 7.42 | 7.34 | 7.40 | +0.27% | 2.94 | 1.76% |
| 2025-07-10 | 7.39 | 7.44 | 7.36 | 7.38 | -0.14% | 2.35 | 1.40% |
| 2025-07-09 | 7.35 | 7.48 | 7.33 | 7.39 | +0.54% | 3.97 | 2.36% |
| 2025-07-08 | 7.42 | 7.43 | 7.28 | 7.35 | -0.81% | 3.89 | 2.34% |
| 2025-07-07 | 7.31 | 7.48 | 7.25 | 7.41 | +3.06% | 6.70 | 4.01% |
| 2025-07-04 | 7.07 | 7.20 | 7.07 | 7.19 | +1.70% | 3.76 | 2.32% |
| 2025-07-03 | 7.09 | 7.09 | 7.04 | 7.07 | 0.00% | 1.11 | 0.69% |
| 2025-07-02 | 7.06 | 7.09 | 7.02 | 7.07 | +0.43% | 1.49 | 0.93% |
| 2025-07-01 | 7.01 | 7.05 | 7.00 | 7.04 | +0.57% | 1.61 | 1.01% |
| 2025-06-30 | 7.01 | 7.02 | 6.99 | 7.00 | -0.14% | 1.15 | 0.72% |
| 2025-06-27 | 7.03 | 7.07 | 7.00 | 7.01 | -0.28% | 1.63 | 1.02% |
| 2025-06-26 | 7.06 | 7.07 | 7.02 | 7.03 | -0.42% | 1.65 | 1.03% |