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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.25 | 8.31 | 8.21 | 8.24 | -0.60% | 2.88 | 1.54% |
| 2026-04-21 | 8.14 | 8.39 | 8.09 | 8.29 | +2.09% | 4.30 | 2.30% |
| 2026-04-20 | 8.07 | 8.13 | 8.04 | 8.12 | +0.62% | 2.24 | 1.22% |
| 2026-04-17 | 8.10 | 8.14 | 8.04 | 8.07 | -0.74% | 1.99 | 1.09% |
| 2026-04-16 | 8.14 | 8.17 | 8.07 | 8.13 | -0.12% | 2.50 | 1.36% |
| 2026-04-15 | 8.11 | 8.16 | 8.08 | 8.14 | 0.00% | 2.06 | 1.12% |
| 2026-04-14 | 8.13 | 8.21 | 8.06 | 8.14 | +0.25% | 2.28 | 1.24% |
| 2026-04-13 | 8.04 | 8.12 | 8.02 | 8.12 | +0.37% | 1.92 | 1.05% |
| 2026-04-10 | 8.06 | 8.11 | 8.05 | 8.09 | +0.62% | 1.91 | 1.04% |
| 2026-04-09 | 8.12 | 8.12 | 8.02 | 8.04 | -1.71% | 2.54 | 1.39% |
| 2026-04-08 | 8.04 | 8.18 | 7.98 | 8.18 | +2.89% | 3.58 | 1.96% |
| 2026-04-07 | 7.98 | 8.00 | 7.91 | 7.95 | -0.50% | 2.00 | 1.11% |
| 2026-04-03 | 8.18 | 8.20 | 7.94 | 7.99 | -2.80% | 3.70 | 2.04% |
| 2026-04-02 | 8.33 | 8.39 | 8.14 | 8.22 | -2.03% | 3.77 | 2.02% |
| 2026-04-01 | 8.47 | 8.47 | 8.30 | 8.39 | -0.36% | 4.13 | 2.18% |
| 2026-03-31 | 8.61 | 8.61 | 8.34 | 8.42 | -2.32% | 5.00 | 2.62% |
| 2026-03-30 | 8.90 | 8.90 | 8.38 | 8.62 | -5.38% | 8.67 | 4.47% |
| 2026-03-27 | 8.74 | 9.13 | 8.58 | 9.11 | +3.41% | 8.36 | 4.15% |
| 2026-03-26 | 8.79 | 8.91 | 8.65 | 8.81 | -0.23% | 7.08 | 3.56% |
| 2026-03-25 | 8.35 | 8.91 | 8.30 | 8.83 | +5.62% | 7.89 | 3.99% |