浙能电力 (600023) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	6.02	5.76	-0.28	-4.64%	5.75	6.08	862094	50706	0.64%
2026-06-17	6.14	6.04	-0.10	-1.63%	6.02	6.19	615111	37504	0.46%
2026-06-16	6.12	6.14	-0.02	-0.32%	6.05	6.21	672788	41216	0.50%
2026-06-15	6.26	6.16	-0.10	-1.60%	6.10	6.29	700147	43246	0.52%
2026-06-12	6.23	6.26	-0.04	-0.63%	6.10	6.34	1036129	64683	0.77%
2026-06-11	5.92	6.30	0.33	5.53%	5.91	6.35	990676	61137	0.74%
2026-06-10	5.93	5.97	-0.01	-0.17%	5.86	6.03	574996	34230	0.43%
2026-06-09	5.97	5.98	0.03	0.50%	5.84	5.99	512379	30316	0.38%
2026-06-08	5.83	5.95	-0.04	-0.67%	5.81	6.02	591261	35039	0.44%
2026-06-05	6.22	5.99	-0.25	-4.01%	5.97	6.34	962073	58518	0.72%
2026-06-04	6.33	6.24	-0.18	-2.80%	6.21	6.42	801510	50304	0.60%
2026-06-03	6.32	6.42	0.03	0.47%	6.22	6.44	1158450	73107	0.86%
2026-06-02	6.60	6.39	-0.31	-4.63%	6.37	6.60	1233165	79392	0.92%
2026-06-01	6.55	6.70	0.23	3.55%	6.28	6.73	1805624	117977	1.35%
2026-05-29	6.10	6.47	0.37	6.07%	6.06	6.60	2054216	132358	1.53%
2026-05-28	6.00	6.10	0.10	1.67%	5.95	6.20	1164054	70938	0.87%
2026-05-27	6.03	6.00	-0.08	-1.32%	5.96	6.11	907524	54725	0.68%
2026-05-26	5.89	6.08	0.17	2.88%	5.85	6.15	1050929	63441	0.78%
2026-05-25	5.72	5.91	0.16	2.78%	5.66	5.95	1015322	59190	0.76%
2026-05-22	5.69	5.75	0.04	0.70%	5.64	5.81	912798	52361	0.68%
2026-05-21	5.90	5.71	-0.32	-5.31%	5.71	5.95	1623022	94735	1.21%
2026-05-20	6.47	6.03	-0.67	-10.00%	6.03	6.52	2182957	134906	1.63%
2026-05-19	6.15	6.70	0.55	8.94%	6.10	6.77	2706526	176551	2.02%
2026-05-18	6.08	6.15	0.08	1.32%	6.04	6.20	1029335	63146	0.77%
2026-05-15	6.00	6.07	0.04	0.66%	5.92	6.11	953634	57364	0.71%
2026-05-14	6.01	6.03	0.03	0.50%	5.97	6.18	1012189	61555	0.75%
2026-05-13	5.99	6.00	0.03	0.50%	5.96	6.11	962947	58064	0.72%
2026-05-12	5.92	5.97	0.05	0.84%	5.90	6.03	654014	39099	0.49%
2026-05-11	5.90	5.92	0.06	1.02%	5.81	5.97	577870	34155	0.43%
2026-05-08	5.83	5.86	0.02	0.34%	5.80	5.98	635393	37433	0.47%
2026-05-07	5.78	5.84	0.08	1.39%	5.75	5.89	721042	42027	0.54%
2026-05-06	5.70	5.76	0.06	1.05%	5.67	5.78	836920	47964	0.62%
2026-04-30	5.69	5.70	-0.02	-0.35%	5.62	5.75	583604	33226	0.44%
2026-04-29	5.84	5.72	-0.17	-2.89%	5.67	5.84	1012052	58007	0.75%
2026-04-28	5.66	5.89	0.11	1.90%	5.60	5.91	1389824	80343	1.04%
2026-04-27	5.77	5.78	-0.02	-0.34%	5.70	5.86	722652	41907	0.54%
2026-04-24	5.79	5.80	0.00	0.00%	5.75	5.87	636402	37002	0.47%
2026-04-23	5.75	5.80	0.04	0.69%	5.68	5.83	748769	43225	0.56%
2026-04-22	5.72	5.76	0.04	0.70%	5.70	5.80	687905	39599	0.51%
2026-04-21	5.64	5.72	0.11	1.96%	5.63	5.80	773016	44178	0.58%
2026-04-20	5.50	5.61	0.10	1.81%	5.48	5.62	693765	38656	0.52%
2026-04-17	5.53	5.51	-0.03	-0.54%	5.48	5.56	370694	20433	0.28%
2026-04-16	5.53	5.54	0.00	0.00%	5.50	5.56	403476	22303	0.30%
2026-04-15	5.54	5.54	0.02	0.36%	5.44	5.57	608322	33581	0.45%
2026-04-14	5.48	5.52	0.04	0.73%	5.47	5.55	535550	29553	0.40%
2026-04-13	5.45	5.48	0.01	0.18%	5.41	5.48	581744	31691	0.43%
2026-04-10	5.48	5.47	0.02	0.37%	5.44	5.52	500508	27458	0.37%
2026-04-09	5.46	5.45	-0.03	-0.55%	5.43	5.49	496919	27123	0.37%
2026-04-08	5.45	5.48	0.06	1.11%	5.39	5.48	636868	34624	0.47%
2026-04-07	5.40	5.42	0.01	0.18%	5.35	5.44	487058	26308	0.36%
2026-04-03	5.51	5.41	-0.10	-1.81%	5.39	5.52	600045	32625	0.45%
2026-04-02	5.47	5.51	0.04	0.73%	5.43	5.55	742968	40896	0.55%
2026-04-01	5.47	5.47	0.04	0.74%	5.41	5.52	744412	40711	0.56%
2026-03-31	5.46	5.43	-0.07	-1.27%	5.40	5.54	792120	43282	0.59%
2026-03-30	5.65	5.50	-0.21	-3.68%	5.40	5.65	1304044	71695	0.97%
2026-03-27	5.60	5.71	0.05	0.88%	5.51	5.73	1345106	76085	1.00%
2026-03-26	5.50	5.66	0.15	2.72%	5.48	5.72	1973049	110865	1.47%
2026-03-25	5.38	5.51	0.14	2.61%	5.32	5.58	1219332	66890	0.91%
2026-03-24	5.30	5.37	0.12	2.29%	5.25	5.38	840074	44692	0.63%
2026-03-23	5.38	5.25	-0.18	-3.31%	5.22	5.41	1022429	54344	0.76%
2026-03-20	5.45	5.43	-0.03	-0.55%	5.39	5.55	715379	39082	0.53%
2026-03-19	5.43	5.46	0.00	0.00%	5.42	5.54	550883	30228	0.41%
2026-03-18	5.46	5.46	0.02	0.37%	5.40	5.52	656624	35822	0.49%
2026-03-17	5.47	5.44	-0.04	-0.73%	5.43	5.55	671420	36846	0.50%
2026-03-16	5.57	5.48	-0.09	-1.62%	5.46	5.61	767981	42289	0.57%