浙能电力(600023)股票行情
浙能电力(600023)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 5.31 | 5.25 | -0.07 | -1.32% | 5.24 | 5.32 | 892434 | 47012.45 | 0.67% |
| 2025-04-29 | 5.50 | 5.32 | -0.52 | -8.90% | 5.27 | 5.55 | 2021579 | 108249.89 | 1.51% |
| 2025-04-28 | 5.88 | 5.84 | 0.03 | 0.52% | 5.71 | 5.89 | 963181 | 56146.30 | 0.72% |
| 2025-04-25 | 5.76 | 5.81 | 0.06 | 1.04% | 5.72 | 5.83 | 638459 | 36897.12 | 0.48% |
| 2025-04-24 | 5.66 | 5.75 | 0.10 | 1.77% | 5.65 | 5.77 | 633698 | 36326.79 | 0.47% |
| 2025-04-23 | 5.70 | 5.65 | -0.04 | -0.70% | 5.65 | 5.71 | 489835 | 27757.54 | 0.37% |
| 2025-04-22 | 5.73 | 5.69 | -0.06 | -1.04% | 5.69 | 5.78 | 397293 | 22776.88 | 0.30% |
| 2025-04-21 | 5.60 | 5.75 | 0.15 | 2.68% | 5.59 | 5.78 | 824548 | 47161.14 | 0.61% |
| 2025-04-18 | 5.67 | 5.60 | -0.09 | -1.58% | 5.58 | 5.67 | 475170 | 26658.56 | 0.35% |
| 2025-04-17 | 5.65 | 5.69 | 0.00 | 0.00% | 5.61 | 5.71 | 448855 | 25463.79 | 0.33% |
| 2025-04-16 | 5.67 | 5.69 | 0.00 | 0.00% | 5.62 | 5.74 | 586775 | 33242.99 | 0.44% |
| 2025-04-15 | 5.65 | 5.69 | 0.04 | 0.71% | 5.57 | 5.69 | 538439 | 30279.05 | 0.40% |
| 2025-04-14 | 5.56 | 5.65 | 0.11 | 1.99% | 5.51 | 5.66 | 658069 | 36889.04 | 0.49% |
| 2025-04-11 | 5.60 | 5.54 | -0.04 | -0.72% | 5.49 | 5.62 | 580392 | 32143.44 | 0.43% |
| 2025-04-10 | 5.63 | 5.58 | -0.03 | -0.53% | 5.56 | 5.66 | 770857 | 43160.19 | 0.57% |
| 2025-04-09 | 5.50 | 5.61 | 0.03 | 0.54% | 5.42 | 5.61 | 1040468 | 57409.04 | 0.78% |
| 2025-04-08 | 5.52 | 5.58 | 0.03 | 0.54% | 5.48 | 5.65 | 1054854 | 58690.62 | 0.79% |
| 2025-04-07 | 5.60 | 5.55 | -0.24 | -4.15% | 5.36 | 5.69 | 1235450 | 68460.91 | 0.92% |
| 2025-04-03 | 5.73 | 5.79 | 0.03 | 0.52% | 5.72 | 5.86 | 701871 | 40614.21 | 0.52% |
| 2025-04-02 | 5.82 | 5.76 | -0.09 | -1.54% | 5.72 | 5.83 | 736619 | 42450.41 | 0.55% |
| 2025-04-01 | 5.70 | 5.85 | 0.15 | 2.63% | 5.67 | 5.88 | 853512 | 49541.96 | 0.64% |
| 2025-03-31 | 5.63 | 5.70 | 0.09 | 1.60% | 5.62 | 5.80 | 867717 | 49625.07 | 0.65% |
| 2025-03-28 | 5.61 | 5.61 | 0.01 | 0.18% | 5.57 | 5.66 | 509877 | 28664.33 | 0.38% |
| 2025-03-27 | 5.75 | 5.60 | -0.15 | -2.61% | 5.59 | 5.77 | 749273 | 42255.21 | 0.56% |
| 2025-03-26 | 5.76 | 5.75 | -0.04 | -0.69% | 5.69 | 5.80 | 961136 | 55154.73 | 0.72% |
| 2025-03-25 | 5.65 | 5.79 | 0.15 | 2.66% | 5.60 | 5.90 | 1328211 | 76949.58 | 0.99% |
| 2025-03-24 | 5.63 | 5.64 | 0.00 | 0.00% | 5.60 | 5.68 | 438578 | 24731.89 | 0.33% |
| 2025-03-21 | 5.61 | 5.64 | 0.03 | 0.53% | 5.59 | 5.71 | 609668 | 34473.89 | 0.45% |
| 2025-03-20 | 5.61 | 5.61 | 0.00 | 0.00% | 5.59 | 5.66 | 436287 | 24524.54 | 0.33% |
| 2025-03-19 | 5.54 | 5.61 | 0.07 | 1.26% | 5.51 | 5.63 | 588366 | 32856.86 | 0.44% |
| 2025-03-18 | 5.58 | 5.54 | -0.03 | -0.54% | 5.52 | 5.60 | 396493 | 21966.54 | 0.30% |
| 2025-03-17 | 5.55 | 5.57 | 0.01 | 0.18% | 5.54 | 5.63 | 468071 | 26151.41 | 0.35% |
| 2025-03-14 | 5.54 | 5.56 | -0.02 | -0.36% | 5.53 | 5.61 | 592193 | 32905.71 | 0.44% |
| 2025-03-13 | 5.39 | 5.58 | 0.18 | 3.33% | 5.38 | 5.59 | 1109936 | 61236.05 | 0.83% |
| 2025-03-12 | 5.37 | 5.40 | 0.01 | 0.19% | 5.33 | 5.43 | 390658 | 21015.51 | 0.29% |
| 2025-03-11 | 5.33 | 5.39 | 0.04 | 0.75% | 5.31 | 5.39 | 446841 | 23901.32 | 0.33% |
| 2025-03-10 | 5.36 | 5.35 | -0.02 | -0.37% | 5.33 | 5.37 | 338864 | 18120.37 | 0.25% |
| 2025-03-07 | 5.44 | 5.37 | -0.08 | -1.47% | 5.36 | 5.44 | 575640 | 31095.53 | 0.43% |
| 2025-03-06 | 5.55 | 5.45 | -0.11 | -1.98% | 5.44 | 5.57 | 995052 | 54352.11 | 0.74% |
| 2025-03-05 | 5.51 | 5.56 | 0.05 | 0.91% | 5.47 | 5.62 | 642547 | 35778.78 | 0.48% |
| 2025-03-04 | 5.47 | 5.51 | 0.02 | 0.36% | 5.43 | 5.52 | 509755 | 27865.43 | 0.38% |
| 2025-03-03 | 5.56 | 5.49 | 0.00 | 0.00% | 5.42 | 5.63 | 1020521 | 56315.03 | 0.76% |
| 2025-02-28 | 5.49 | 5.49 | -0.02 | -0.36% | 5.45 | 5.55 | 399690 | 21997.11 | 0.30% |
| 2025-02-27 | 5.47 | 5.51 | 0.02 | 0.36% | 5.42 | 5.52 | 415514 | 22726.72 | 0.31% |
| 2025-02-26 | 5.48 | 5.49 | 0.03 | 0.55% | 5.43 | 5.51 | 382061 | 20902.07 | 0.28% |
| 2025-02-25 | 5.48 | 5.46 | -0.06 | -1.09% | 5.42 | 5.55 | 520297 | 28579.71 | 0.39% |
| 2025-02-24 | 5.51 | 5.52 | 0.00 | 0.00% | 5.48 | 5.60 | 454778 | 25162.97 | 0.34% |
| 2025-02-21 | 5.62 | 5.52 | -0.08 | -1.43% | 5.51 | 5.65 | 633889 | 35297.04 | 0.47% |
| 2025-02-20 | 5.68 | 5.60 | -0.09 | -1.58% | 5.59 | 5.69 | 451515 | 25397.26 | 0.34% |
| 2025-02-19 | 5.54 | 5.69 | 0.13 | 2.34% | 5.54 | 5.69 | 689673 | 38813.53 | 0.51% |
| 2025-02-18 | 5.55 | 5.56 | 0.05 | 0.91% | 5.46 | 5.62 | 770217 | 42920.63 | 0.57% |
| 2025-02-17 | 5.32 | 5.51 | 0.20 | 3.77% | 5.27 | 5.51 | 848428 | 45983.26 | 0.63% |
| 2025-02-14 | 5.32 | 5.31 | 0.01 | 0.19% | 5.27 | 5.35 | 335706 | 17836.62 | 0.25% |
| 2025-02-13 | 5.28 | 5.30 | 0.02 | 0.38% | 5.27 | 5.34 | 380102 | 20192.22 | 0.28% |
| 2025-02-12 | 5.28 | 5.28 | 0.01 | 0.19% | 5.24 | 5.29 | 274671 | 14458.70 | 0.20% |
| 2025-02-11 | 5.30 | 5.27 | -0.03 | -0.57% | 5.25 | 5.33 | 400132 | 21138.45 | 0.30% |
| 2025-02-10 | 5.32 | 5.30 | -0.03 | -0.56% | 5.26 | 5.35 | 473246 | 25076.66 | 0.35% |
| 2025-02-07 | 5.29 | 5.33 | 0.01 | 0.19% | 5.26 | 5.35 | 359554 | 19105.29 | 0.27% |
| 2025-02-06 | 5.30 | 5.32 | 0.04 | 0.76% | 5.26 | 5.32 | 246344 | 13019.66 | 0.18% |
| 2025-02-05 | 5.36 | 5.28 | -0.08 | -1.49% | 5.26 | 5.38 | 323182 | 17113.06 | 0.24% |
| 2025-01-27 | 5.25 | 5.36 | 0.11 | 2.10% | 5.24 | 5.39 | 461247 | 24676.61 | 0.34% |
| 2025-01-24 | 5.29 | 5.25 | -0.05 | -0.94% | 5.22 | 5.30 | 330574 | 17345.56 | 0.25% |
| 2025-01-23 | 5.25 | 5.30 | 0.06 | 1.15% | 5.25 | 5.35 | 279892 | 14852.27 | 0.21% |
| 2025-01-22 | 5.23 | 5.24 | 0.00 | 0.00% | 5.19 | 5.29 | 225305 | 11785.18 | 0.17% |
| 2025-01-21 | 5.23 | 5.24 | 0.02 | 0.38% | 5.19 | 5.27 | 212589 | 11126.87 | 0.16% |
| 2025-01-20 | 5.30 | 5.22 | -0.05 | -0.95% | 5.21 | 5.34 | 419147 | 22059.67 | 0.31% |
| 2025-01-17 | 5.31 | 5.27 | -0.05 | -0.94% | 5.24 | 5.33 | 262009 | 13855.07 | 0.20% |
| 2025-01-16 | 5.33 | 5.32 | -0.01 | -0.19% | 5.29 | 5.37 | 267050 | 14236.59 | 0.20% |
| 2025-01-15 | 5.30 | 5.33 | 0.03 | 0.57% | 5.27 | 5.36 | 282306 | 15024.13 | 0.21% |
| 2025-01-14 | 5.16 | 5.30 | 0.16 | 3.11% | 5.14 | 5.31 | 431797 | 22658.12 | 0.32% |
| 2025-01-13 | 5.15 | 5.14 | -0.05 | -0.96% | 5.08 | 5.21 | 346809 | 17812.57 | 0.26% |
| 2025-01-10 | 5.24 | 5.19 | -0.06 | -1.14% | 5.17 | 5.26 | 366601 | 19060.93 | 0.27% |
| 2025-01-09 | 5.36 | 5.25 | -0.11 | -2.05% | 5.24 | 5.36 | 360993 | 19033.44 | 0.27% |
| 2025-01-08 | 5.31 | 5.36 | 0.06 | 1.13% | 5.25 | 5.40 | 498556 | 26597.62 | 0.37% |
| 2025-01-07 | 5.39 | 5.30 | -0.09 | -1.67% | 5.26 | 5.40 | 432268 | 22970.94 | 0.32% |
| 2025-01-06 | 5.46 | 5.39 | -0.06 | -1.10% | 5.34 | 5.46 | 501565 | 27023.29 | 0.37% |
| 2025-01-03 | 5.50 | 5.45 | -0.03 | -0.55% | 5.42 | 5.54 | 474299 | 25965.42 | 0.35% |
| 2025-01-02 | 5.65 | 5.48 | -0.18 | -3.18% | 5.46 | 5.68 | 496564 | 27672.53 | 0.37% |
| 2024-12-31 | 5.71 | 5.66 | -0.04 | -0.70% | 5.65 | 5.77 | 508989 | 29064.19 | 0.38% |
| 2024-12-30 | 5.68 | 5.70 | 0.00 | 0.00% | 5.65 | 5.74 | 451326 | 25673.94 | 0.34% |
上证大盘股票行情在线 K线走势图
