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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.18 | 7.28 | 7.16 | 7.24 | +0.98% | 1.88 | 1.15% |
| 2025-09-16 | 7.25 | 7.26 | 7.14 | 7.17 | -1.10% | 2.20 | 1.35% |
| 2025-09-15 | 7.30 | 7.31 | 7.21 | 7.25 | -0.68% | 1.93 | 1.18% |
| 2025-09-12 | 7.33 | 7.35 | 7.29 | 7.30 | -0.27% | 1.88 | 1.14% |
| 2025-09-11 | 7.31 | 7.34 | 7.27 | 7.32 | +0.41% | 2.44 | 1.48% |
| 2025-09-10 | 7.26 | 7.29 | 7.20 | 7.29 | +0.55% | 1.83 | 1.11% |
| 2025-09-09 | 7.28 | 7.30 | 7.23 | 7.25 | -0.28% | 2.05 | 1.25% |
| 2025-09-08 | 7.21 | 7.30 | 7.21 | 7.27 | +0.83% | 2.78 | 1.69% |
| 2025-09-05 | 7.15 | 7.21 | 7.13 | 7.21 | +0.98% | 1.84 | 1.13% |
| 2025-09-04 | 7.17 | 7.18 | 7.09 | 7.14 | -0.14% | 2.56 | 1.58% |
| 2025-09-03 | 7.27 | 7.28 | 7.13 | 7.15 | -1.38% | 2.04 | 1.26% |
| 2025-09-02 | 7.21 | 7.28 | 7.19 | 7.25 | +0.55% | 2.77 | 1.69% |
| 2025-09-01 | 7.18 | 7.24 | 7.12 | 7.21 | +0.28% | 2.05 | 1.26% |
| 2025-08-29 | 7.19 | 7.30 | 7.17 | 7.19 | 0.00% | 2.56 | 1.56% |
| 2025-08-28 | 7.21 | 7.24 | 7.10 | 7.19 | 0.00% | 2.48 | 1.52% |
| 2025-08-27 | 7.31 | 7.35 | 7.19 | 7.19 | -1.64% | 2.96 | 1.79% |
| 2025-08-26 | 7.36 | 7.37 | 7.28 | 7.31 | +0.41% | 4.16 | 2.51% |
| 2025-08-25 | 7.19 | 7.28 | 7.18 | 7.28 | +1.39% | 2.76 | 1.69% |
| 2025-08-22 | 7.18 | 7.19 | 7.12 | 7.18 | 0.00% | 2.06 | 1.27% |
| 2025-08-21 | 7.12 | 7.20 | 7.11 | 7.18 | +0.84% | 2.67 | 1.64% |