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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.07 | 7.07 | 7.03 | 7.06 | +0.57% | 2.12 | 1.33% |
| 2025-06-24 | 7.00 | 7.05 | 6.98 | 7.02 | +0.27% | 1.85 | 1.11% |
| 2025-06-23 | 7.01 | 7.02 | 6.96 | 7.00 | -0.41% | 1.73 | 1.04% |
| 2025-06-20 | 7.03 | 7.07 | 7.02 | 7.03 | -0.27% | 1.16 | 0.70% |
| 2025-06-19 | 7.15 | 7.16 | 7.03 | 7.05 | -1.60% | 2.31 | 1.38% |
| 2025-06-18 | 7.13 | 7.23 | 7.13 | 7.16 | +0.67% | 3.11 | 1.83% |
| 2025-06-17 | 7.10 | 7.13 | 7.05 | 7.12 | +0.40% | 1.86 | 1.11% |
| 2025-06-16 | 7.12 | 7.14 | 7.08 | 7.09 | -0.94% | 2.23 | 1.33% |
| 2025-06-13 | 7.03 | 7.18 | 7.03 | 7.15 | +2.05% | 6.14 | 3.64% |
| 2025-06-12 | 7.05 | 7.06 | 7.00 | 7.01 | -0.41% | 2.10 | 1.26% |
| 2025-06-11 | 7.03 | 7.06 | 7.01 | 7.04 | +0.27% | 1.43 | 0.86% |
| 2025-06-10 | 7.04 | 7.09 | 7.00 | 7.02 | -0.27% | 2.10 | 1.26% |
| 2025-06-09 | 7.04 | 7.06 | 7.03 | 7.04 | -0.14% | 0.93 | 0.56% |
| 2025-06-06 | 7.03 | 7.08 | 7.03 | 7.05 | +0.27% | 0.96 | 0.58% |
| 2025-06-05 | 7.04 | 7.06 | 7.01 | 7.03 | 0.00% | 1.24 | 0.75% |
| 2025-06-04 | 7.01 | 7.05 | 7.00 | 7.03 | +0.41% | 1.24 | 0.75% |
| 2025-06-03 | 7.05 | 7.05 | 7.00 | 7.00 | -0.81% | 2.09 | 1.26% |
| 2025-05-30 | 7.10 | 7.10 | 7.04 | 7.06 | -0.40% | 1.35 | 0.81% |
| 2025-05-29 | 7.04 | 7.11 | 7.03 | 7.09 | +0.68% | 1.38 | 0.82% |
| 2025-05-28 | 7.09 | 7.10 | 7.02 | 7.04 | -0.67% | 1.73 | 1.04% |