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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.13 | 8.37 | 8.03 | 8.36 | +4.11% | 3.92 | 2.11% |
| 2026-03-23 | 8.29 | 8.33 | 7.98 | 8.03 | -4.86% | 4.97 | 2.69% |
| 2026-03-20 | 8.44 | 8.68 | 8.36 | 8.44 | +0.12% | 4.63 | 2.39% |
| 2026-03-19 | 8.50 | 8.63 | 8.36 | 8.43 | -1.52% | 4.14 | 2.14% |
| 2026-03-18 | 8.53 | 8.72 | 8.48 | 8.56 | +0.82% | 3.75 | 1.93% |
| 2026-03-17 | 8.57 | 8.69 | 8.47 | 8.49 | -1.39% | 3.93 | 2.02% |
| 2026-03-16 | 8.95 | 8.99 | 8.57 | 8.61 | -3.15% | 5.16 | 2.62% |
| 2026-03-13 | 9.30 | 9.31 | 8.85 | 8.89 | -4.72% | 8.51 | 4.16% |
| 2026-03-12 | 8.94 | 9.43 | 8.88 | 9.33 | +5.90% | 12.24 | 5.88% |
| 2026-03-11 | 8.67 | 8.82 | 8.48 | 8.81 | +1.50% | 5.18 | 2.63% |
| 2026-03-10 | 8.71 | 8.79 | 8.56 | 8.68 | -0.12% | 3.67 | 1.86% |
| 2026-03-09 | 8.69 | 8.82 | 8.65 | 8.69 | -0.69% | 4.56 | 2.31% |
| 2026-03-06 | 8.60 | 8.82 | 8.58 | 8.75 | +1.04% | 4.08 | 2.06% |
| 2026-03-05 | 8.62 | 8.74 | 8.54 | 8.66 | +1.29% | 4.46 | 2.28% |
| 2026-03-04 | 8.53 | 8.68 | 8.48 | 8.55 | -1.04% | 5.41 | 2.79% |
| 2026-03-03 | 8.80 | 8.89 | 8.58 | 8.64 | -2.15% | 7.71 | 3.89% |
| 2026-03-02 | 8.54 | 8.90 | 8.51 | 8.83 | +2.44% | 8.97 | 4.53% |
| 2026-02-27 | 8.30 | 8.81 | 8.22 | 8.62 | +4.36% | 7.59 | 3.92% |
| 2026-02-26 | 8.09 | 8.33 | 8.08 | 8.26 | +2.10% | 3.61 | 1.94% |
| 2026-02-25 | 8.02 | 8.19 | 8.00 | 8.09 | +0.87% | 3.19 | 1.73% |