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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.96 | 8.03 | 7.94 | 7.95 | +0.13% | 2.00 | 1.10% |
| 2025-11-19 | 7.89 | 7.96 | 7.88 | 7.94 | +0.63% | 2.06 | 1.14% |
| 2025-11-18 | 8.00 | 8.03 | 7.86 | 7.89 | -1.50% | 2.00 | 1.12% |
| 2025-11-17 | 8.08 | 8.09 | 7.91 | 8.01 | -0.99% | 2.64 | 1.46% |
| 2025-11-14 | 8.21 | 8.23 | 8.08 | 8.09 | -1.70% | 2.66 | 1.44% |
| 2025-11-13 | 8.23 | 8.26 | 8.16 | 8.23 | 0.00% | 2.60 | 1.40% |
| 2025-11-12 | 8.32 | 8.32 | 8.18 | 8.23 | -0.72% | 2.43 | 1.30% |
| 2025-11-11 | 8.36 | 8.37 | 8.26 | 8.29 | -0.60% | 2.66 | 1.41% |
| 2025-11-10 | 8.37 | 8.40 | 8.29 | 8.34 | -0.24% | 2.74 | 1.45% |
| 2025-11-07 | 8.39 | 8.53 | 8.35 | 8.36 | -0.83% | 3.73 | 1.96% |
| 2025-11-06 | 8.31 | 8.49 | 8.31 | 8.43 | +1.81% | 4.60 | 2.41% |
| 2025-11-05 | 8.21 | 8.36 | 8.14 | 8.28 | +0.24% | 3.50 | 1.87% |
| 2025-11-04 | 8.29 | 8.40 | 8.20 | 8.26 | -0.48% | 3.75 | 1.99% |
| 2025-11-03 | 8.20 | 8.37 | 8.20 | 8.30 | +1.34% | 4.88 | 2.60% |
| 2025-10-31 | 8.50 | 8.54 | 8.18 | 8.19 | -3.31% | 6.19 | 3.30% |
| 2025-10-30 | 8.61 | 8.65 | 8.46 | 8.47 | -2.31% | 5.99 | 3.10% |
| 2025-10-29 | 8.61 | 8.75 | 8.51 | 8.67 | +1.17% | 7.22 | 3.69% |
| 2025-10-28 | 8.74 | 8.85 | 8.54 | 8.57 | -0.92% | 14.53 | 7.38% |
| 2025-10-27 | 8.20 | 8.65 | 8.17 | 8.65 | +10.05% | 8.70 | 4.53% |
| 2025-10-24 | 7.86 | 7.89 | 7.75 | 7.86 | 0.00% | 3.06 | 1.72% |