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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.35 | 8.66 | 8.33 | 8.64 | +3.10% | 4.17 | 2.15% |
| 2026-01-16 | 8.55 | 8.67 | 8.36 | 8.38 | -1.41% | 4.15 | 2.15% |
| 2026-01-15 | 8.46 | 8.54 | 8.43 | 8.50 | 0.00% | 1.99 | 1.04% |
| 2026-01-14 | 8.62 | 8.66 | 8.42 | 8.50 | -0.93% | 3.82 | 1.97% |
| 2026-01-13 | 8.60 | 8.69 | 8.50 | 8.58 | -0.58% | 4.42 | 2.27% |
| 2026-01-12 | 8.42 | 8.73 | 8.42 | 8.63 | +2.98% | 6.06 | 3.11% |
| 2026-01-09 | 8.30 | 8.43 | 8.26 | 8.38 | +1.09% | 2.98 | 1.57% |
| 2026-01-08 | 8.36 | 8.52 | 8.28 | 8.29 | -0.84% | 3.19 | 1.68% |
| 2026-01-07 | 8.13 | 8.45 | 8.08 | 8.36 | +2.45% | 5.08 | 2.69% |
| 2026-01-06 | 8.12 | 8.22 | 8.09 | 8.16 | +0.49% | 2.91 | 1.57% |
| 2026-01-05 | 8.13 | 8.20 | 8.02 | 8.12 | +2.14% | 3.86 | 2.10% |
| 2025-12-31 | 8.06 | 8.07 | 7.91 | 7.95 | -0.87% | 3.01 | 1.66% |
| 2025-12-30 | 8.24 | 8.32 | 8.00 | 8.02 | -2.79% | 5.15 | 2.80% |
| 2025-12-29 | 8.69 | 8.69 | 8.18 | 8.25 | -6.46% | 7.25 | 3.83% |
| 2025-12-26 | 8.69 | 8.89 | 8.67 | 8.82 | +1.38% | 2.86 | 1.44% |
| 2025-12-25 | 8.71 | 8.80 | 8.67 | 8.70 | -0.11% | 2.44 | 1.23% |
| 2025-12-24 | 8.67 | 8.74 | 8.55 | 8.71 | -0.34% | 3.56 | 1.82% |
| 2025-12-23 | 8.50 | 8.96 | 8.49 | 8.74 | +4.30% | 7.65 | 3.86% |
| 2025-12-22 | 8.23 | 8.47 | 8.23 | 8.38 | +2.07% | 4.03 | 2.12% |
| 2025-12-19 | 8.18 | 8.24 | 8.16 | 8.21 | +0.49% | 1.58 | 0.85% |