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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.71 | 7.87 | 7.68 | 7.86 | +2.08% | 3.08 | 1.74% |
| 2025-10-22 | 7.78 | 7.82 | 7.69 | 7.70 | -1.41% | 2.32 | 1.32% |
| 2025-10-21 | 7.68 | 7.82 | 7.65 | 7.81 | +1.43% | 3.47 | 1.97% |
| 2025-10-20 | 7.75 | 7.78 | 7.57 | 7.70 | -0.13% | 3.51 | 2.03% |
| 2025-10-17 | 7.76 | 7.86 | 7.68 | 7.71 | -0.77% | 3.34 | 1.90% |
| 2025-10-16 | 7.83 | 7.84 | 7.69 | 7.77 | -0.89% | 3.74 | 2.13% |
| 2025-10-15 | 7.90 | 8.01 | 7.76 | 7.84 | -1.26% | 5.37 | 3.02% |
| 2025-10-14 | 7.88 | 8.17 | 7.79 | 7.94 | +2.72% | 8.59 | 4.76% |
| 2025-10-13 | 7.70 | 7.84 | 7.65 | 7.73 | -1.53% | 5.94 | 3.39% |
| 2025-10-10 | 7.47 | 7.91 | 7.44 | 7.85 | +5.09% | 9.36 | 5.33% |
| 2025-10-09 | 7.18 | 7.48 | 7.18 | 7.47 | +5.21% | 7.40 | 4.45% |
| 2025-09-30 | 7.12 | 7.13 | 7.07 | 7.10 | -0.42% | 1.56 | 0.97% |
| 2025-09-29 | 7.16 | 7.16 | 7.05 | 7.13 | +0.56% | 2.45 | 1.52% |
| 2025-09-26 | 7.02 | 7.13 | 7.02 | 7.09 | +0.71% | 2.01 | 1.25% |
| 2025-09-25 | 7.09 | 7.11 | 7.00 | 7.04 | -0.71% | 2.49 | 1.56% |
| 2025-09-24 | 7.08 | 7.14 | 7.05 | 7.09 | -0.14% | 1.61 | 1.00% |
| 2025-09-23 | 7.09 | 7.12 | 7.03 | 7.10 | 0.00% | 2.11 | 1.31% |
| 2025-09-22 | 7.17 | 7.17 | 7.07 | 7.10 | -0.84% | 1.97 | 1.22% |
| 2025-09-19 | 7.19 | 7.20 | 7.12 | 7.16 | -0.42% | 2.18 | 1.34% |
| 2025-09-18 | 7.29 | 7.30 | 7.16 | 7.19 | -0.69% | 2.58 | 1.58% |