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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.86 | 8.04 | 7.86 | 8.02 | +2.82% | 3.17 | 1.75% |
| 2026-02-13 | 8.05 | 8.06 | 7.80 | 7.80 | -2.99% | 3.92 | 2.20% |
| 2026-02-12 | 7.96 | 8.09 | 7.94 | 8.04 | +1.39% | 3.02 | 1.66% |
| 2026-02-11 | 7.89 | 7.97 | 7.88 | 7.93 | +0.51% | 1.84 | 1.02% |
| 2026-02-10 | 7.98 | 7.99 | 7.86 | 7.89 | -1.13% | 2.64 | 1.47% |
| 2026-02-09 | 8.00 | 8.01 | 7.95 | 7.98 | +0.25% | 1.64 | 0.91% |
| 2026-02-06 | 7.92 | 8.03 | 7.89 | 7.96 | +0.13% | 1.51 | 0.84% |
| 2026-02-05 | 8.07 | 8.07 | 7.90 | 7.95 | -1.61% | 2.25 | 1.25% |
| 2026-02-04 | 7.97 | 8.09 | 7.95 | 8.08 | +1.13% | 2.17 | 1.19% |
| 2026-02-03 | 7.98 | 8.02 | 7.88 | 7.99 | +0.76% | 2.59 | 1.44% |
| 2026-02-02 | 8.15 | 8.24 | 7.92 | 7.93 | -2.22% | 3.32 | 1.82% |
| 2026-01-30 | 8.10 | 8.17 | 8.00 | 8.11 | -0.25% | 2.28 | 1.24% |
| 2026-01-29 | 8.20 | 8.20 | 8.05 | 8.13 | -1.22% | 2.86 | 1.55% |
| 2026-01-28 | 8.16 | 8.25 | 8.06 | 8.23 | +0.49% | 3.03 | 1.64% |
| 2026-01-27 | 8.47 | 8.47 | 8.16 | 8.19 | -3.31% | 3.82 | 2.04% |
| 2026-01-26 | 8.53 | 8.54 | 8.36 | 8.47 | 0.00% | 3.64 | 1.90% |
| 2026-01-23 | 8.56 | 8.58 | 8.45 | 8.47 | -0.82% | 2.51 | 1.30% |
| 2026-01-22 | 8.58 | 8.61 | 8.51 | 8.54 | -0.23% | 2.19 | 1.13% |
| 2026-01-21 | 8.70 | 8.70 | 8.52 | 8.56 | -1.83% | 2.87 | 1.47% |
| 2026-01-20 | 8.64 | 8.74 | 8.54 | 8.72 | +0.93% | 3.34 | 1.70% |