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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.11 | 8.24 | 8.08 | 8.17 | +0.25% | 2.14 | 1.16% |
| 2025-12-17 | 8.10 | 8.17 | 8.01 | 8.15 | +0.87% | 1.71 | 0.93% |
| 2025-12-16 | 8.23 | 8.24 | 8.05 | 8.08 | -1.94% | 2.93 | 1.59% |
| 2025-12-15 | 8.30 | 8.42 | 8.23 | 8.24 | -0.60% | 3.34 | 1.78% |
| 2025-12-12 | 8.19 | 8.37 | 8.19 | 8.29 | +0.97% | 4.13 | 2.19% |
| 2025-12-11 | 8.20 | 8.30 | 8.19 | 8.21 | +0.12% | 2.27 | 1.22% |
| 2025-12-10 | 8.15 | 8.27 | 8.15 | 8.20 | +0.49% | 1.75 | 0.94% |
| 2025-12-09 | 8.18 | 8.27 | 8.15 | 8.16 | 0.00% | 1.78 | 0.96% |
| 2025-12-08 | 8.29 | 8.32 | 8.10 | 8.16 | -1.57% | 2.82 | 1.52% |
| 2025-12-05 | 8.18 | 8.32 | 8.17 | 8.29 | +1.10% | 2.29 | 1.22% |
| 2025-12-04 | 8.24 | 8.24 | 8.15 | 8.20 | -0.36% | 1.70 | 0.91% |
| 2025-12-03 | 8.17 | 8.27 | 8.15 | 8.23 | +0.98% | 2.27 | 1.22% |
| 2025-12-02 | 8.10 | 8.17 | 8.06 | 8.15 | +0.74% | 1.91 | 1.04% |
| 2025-12-01 | 7.99 | 8.12 | 7.97 | 8.09 | +1.25% | 2.59 | 1.41% |
| 2025-11-28 | 7.98 | 8.03 | 7.91 | 7.99 | +0.25% | 1.58 | 0.88% |
| 2025-11-27 | 7.86 | 8.05 | 7.84 | 7.97 | +1.53% | 2.51 | 1.39% |
| 2025-11-26 | 7.81 | 7.91 | 7.79 | 7.85 | +0.77% | 1.99 | 1.12% |
| 2025-11-25 | 7.82 | 7.83 | 7.76 | 7.79 | +0.13% | 1.69 | 0.95% |
| 2025-11-24 | 7.81 | 7.86 | 7.76 | 7.78 | +0.26% | 1.97 | 1.11% |
| 2025-11-21 | 7.88 | 7.92 | 7.76 | 7.76 | -2.39% | 2.62 | 1.47% |