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 |
|---|
| 2025-08-01 | 5.18 | 5.20 | 0.01 | 0.19% | 5.18 | 5.24 | 393474 | 20509.12 | 0.29% |
| 2025-07-31 | 5.23 | 5.19 | -0.05 | -0.95% | 5.18 | 5.24 | 521850 | 27151.43 | 0.39% |
| 2025-07-30 | 5.20 | 5.24 | 0.04 | 0.77% | 5.20 | 5.27 | 603115 | 31619.81 | 0.45% |
| 2025-07-29 | 5.21 | 5.20 | -0.02 | -0.38% | 5.17 | 5.24 | 529612 | 27525.74 | 0.39% |
| 2025-07-28 | 5.25 | 5.22 | -0.03 | -0.57% | 5.22 | 5.26 | 449534 | 23528.56 | 0.34% |
| 2025-07-25 | 5.36 | 5.25 | -0.11 | -2.05% | 5.24 | 5.37 | 934884 | 49453.86 | 0.70% |
| 2025-07-24 | 5.34 | 5.36 | -0.03 | -0.56% | 5.26 | 5.37 | 1229695 | 65361.66 | 0.92% |
| 2025-07-23 | 5.75 | 5.39 | 0.16 | 3.06% | 5.33 | 5.75 | 2705444 | 148972.95 | 2.02% |
| 2025-07-22 | 5.17 | 5.23 | 0.06 | 1.16% | 5.15 | 5.23 | 818408 | 42508.19 | 0.61% |
| 2025-07-21 | 5.14 | 5.17 | 0.03 | 0.58% | 5.14 | 5.17 | 488206 | 25175.61 | 0.36% |
| 2025-07-18 | 5.11 | 5.14 | 0.03 | 0.59% | 5.10 | 5.15 | 523501 | 26881.45 | 0.39% |
| 2025-07-17 | 5.11 | 5.11 | 0.02 | 0.39% | 5.08 | 5.12 | 404192 | 20609.54 | 0.30% |
| 2025-07-16 | 5.10 | 5.09 | -0.01 | -0.20% | 5.08 | 5.12 | 402638 | 20522.45 | 0.30% |
| 2025-07-15 | 5.17 | 5.10 | -0.06 | -1.16% | 5.07 | 5.18 | 757297 | 38662.53 | 0.56% |
| 2025-07-14 | 5.14 | 5.16 | 0.03 | 0.58% | 5.13 | 5.20 | 708065 | 36614.48 | 0.53% |
| 2025-07-11 | 5.18 | 5.13 | -0.05 | -0.97% | 5.12 | 5.20 | 980555 | 50599.70 | 0.73% |
| 2025-07-10 | 5.24 | 5.18 | -0.04 | -0.77% | 5.17 | 5.26 | 946366 | 49235.71 | 0.71% |
| 2025-07-09 | 5.33 | 5.22 | -0.13 | -2.43% | 5.21 | 5.38 | 1053954 | 55631.44 | 0.79% |
| 2025-07-08 | 5.63 | 5.64 | 0.02 | 0.36% | 5.57 | 5.65 | 687542 | 38654.93 | 0.51% |
| 2025-07-07 | 5.63 | 5.62 | 0.04 | 0.72% | 5.57 | 5.67 | 822672 | 46205.50 | 0.61% |
| 2025-07-04 | 5.47 | 5.58 | 0.13 | 2.39% | 5.45 | 5.59 | 964738 | 53468.11 | 0.72% |
| 2025-07-03 | 5.38 | 5.45 | 0.09 | 1.68% | 5.36 | 5.46 | 771711 | 41778.67 | 0.58% |
| 2025-07-02 | 5.33 | 5.36 | 0.02 | 0.37% | 5.33 | 5.37 | 374433 | 20047.94 | 0.28% |
| 2025-07-01 | 5.30 | 5.34 | 0.04 | 0.75% | 5.29 | 5.35 | 419813 | 22362.68 | 0.31% |
| 2025-06-30 | 5.31 | 5.30 | 0.00 | 0.00% | 5.29 | 5.32 | 282964 | 15001.34 | 0.21% |
| 2025-06-27 | 5.32 | 5.30 | -0.01 | -0.19% | 5.29 | 5.34 | 408681 | 21692.24 | 0.30% |
| 2025-06-26 | 5.33 | 5.31 | -0.02 | -0.38% | 5.31 | 5.35 | 332894 | 17740.49 | 0.25% |
| 2025-06-25 | 5.31 | 5.33 | 0.02 | 0.38% | 5.29 | 5.33 | 372263 | 19781.43 | 0.28% |
| 2025-06-24 | 5.29 | 5.31 | 0.02 | 0.38% | 5.28 | 5.32 | 336772 | 17871.94 | 0.25% |
| 2025-06-23 | 5.29 | 5.29 | 0.00 | 0.00% | 5.25 | 5.30 | 341904 | 18029.11 | 0.25% |
| 2025-06-20 | 5.30 | 5.29 | -0.01 | -0.19% | 5.29 | 5.33 | 261531 | 13875.24 | 0.20% |
| 2025-06-19 | 5.37 | 5.30 | -0.07 | -1.30% | 5.30 | 5.38 | 490134 | 26084.10 | 0.37% |
| 2025-06-18 | 5.39 | 5.37 | -0.02 | -0.37% | 5.36 | 5.43 | 399567 | 21541.71 | 0.30% |
| 2025-06-17 | 5.35 | 5.39 | 0.05 | 0.94% | 5.33 | 5.40 | 499664 | 26840.29 | 0.37% |
| 2025-06-16 | 5.37 | 5.34 | -0.04 | -0.74% | 5.33 | 5.38 | 403967 | 21584.87 | 0.30% |
| 2025-06-13 | 5.35 | 5.38 | 0.03 | 0.56% | 5.34 | 5.41 | 548729 | 29526.50 | 0.41% |
| 2025-06-12 | 5.36 | 5.35 | -0.01 | -0.19% | 5.33 | 5.37 | 262541 | 14034.94 | 0.20% |
| 2025-06-11 | 5.35 | 5.36 | 0.01 | 0.19% | 5.33 | 5.38 | 295620 | 15847.14 | 0.22% |
| 2025-06-10 | 5.35 | 5.35 | -0.01 | -0.19% | 5.33 | 5.40 | 531960 | 28560.01 | 0.40% |
| 2025-06-09 | 5.34 | 5.36 | 0.02 | 0.37% | 5.32 | 5.37 | 383153 | 20473.63 | 0.29% |
| 2025-06-06 | 5.33 | 5.34 | 0.01 | 0.19% | 5.31 | 5.35 | 286105 | 15268.08 | 0.21% |
| 2025-06-05 | 5.31 | 5.33 | 0.02 | 0.38% | 5.31 | 5.34 | 244209 | 12993.57 | 0.18% |
| 2025-06-04 | 5.31 | 5.31 | 0.00 | 0.00% | 5.30 | 5.32 | 271022 | 14388.04 | 0.20% |
| 2025-06-03 | 5.34 | 5.31 | -0.04 | -0.75% | 5.28 | 5.34 | 588389 | 31209.75 | 0.44% |
| 2025-05-30 | 5.36 | 5.35 | -0.01 | -0.19% | 5.34 | 5.39 | 335572 | 17971.15 | 0.25% |
| 2025-05-29 | 5.33 | 5.36 | 0.04 | 0.75% | 5.32 | 5.37 | 302414 | 16196.23 | 0.23% |
| 2025-05-28 | 5.36 | 5.32 | -0.04 | -0.75% | 5.32 | 5.37 | 387371 | 20687.70 | 0.29% |
| 2025-05-27 | 5.39 | 5.36 | -0.04 | -0.74% | 5.34 | 5.41 | 343327 | 18421.38 | 0.26% |
| 2025-05-26 | 5.34 | 5.40 | 0.06 | 1.12% | 5.34 | 5.41 | 442768 | 23819.21 | 0.33% |
| 2025-05-23 | 5.40 | 5.34 | -0.07 | -1.29% | 5.33 | 5.42 | 407068 | 21888.94 | 0.30% |
| 2025-05-22 | 5.44 | 5.41 | -0.02 | -0.37% | 5.39 | 5.44 | 362459 | 19598.43 | 0.27% |
| 2025-05-21 | 5.41 | 5.43 | 0.02 | 0.37% | 5.40 | 5.51 | 753351 | 41108.68 | 0.56% |
| 2025-05-20 | 5.36 | 5.41 | 0.06 | 1.12% | 5.35 | 5.42 | 474366 | 25563.91 | 0.35% |
| 2025-05-19 | 5.33 | 5.35 | 0.02 | 0.38% | 5.32 | 5.37 | 276978 | 14816.74 | 0.21% |
| 2025-05-16 | 5.36 | 5.33 | -0.03 | -0.56% | 5.33 | 5.38 | 401281 | 21459.96 | 0.30% |
| 2025-05-15 | 5.34 | 5.36 | 0.02 | 0.37% | 5.33 | 5.42 | 587960 | 31640.92 | 0.44% |
| 2025-05-14 | 5.32 | 5.34 | 0.03 | 0.56% | 5.29 | 5.35 | 491593 | 26155.83 | 0.37% |
| 2025-05-13 | 5.32 | 5.31 | 0.01 | 0.19% | 5.29 | 5.32 | 362964 | 19263.68 | 0.27% |
| 2025-05-12 | 5.31 | 5.30 | -0.01 | -0.19% | 5.28 | 5.33 | 461239 | 24433.53 | 0.34% |
| 2025-05-09 | 5.33 | 5.31 | -0.02 | -0.38% | 5.31 | 5.37 | 501655 | 26756.39 | 0.37% |
| 2025-05-08 | 5.30 | 5.33 | 0.01 | 0.19% | 5.29 | 5.34 | 401021 | 21355.25 | 0.30% |
| 2025-05-07 | 5.34 | 5.32 | 0.01 | 0.19% | 5.30 | 5.35 | 497086 | 26440.59 | 0.37% |
| 2025-05-06 | 5.26 | 5.31 | 0.06 | 1.14% | 5.24 | 5.31 | 676656 | 35732.39 | 0.50% |
| 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% |
上证大盘股票行情在线 K线走势图
