浙能电力(600023) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-03 | 3.51 | 3.54 | 3.50 | 3.51 | 0.00 | 0.00 | 561,227 | 19,709 | 1.14 | 0.41 |
| 2021-03-02 | 3.51 | 3.53 | 3.48 | 3.51 | 0.01 | 0.29 | 228,945 | 8,035 | 1.43 | 0.17 |
| 2021-03-01 | 3.51 | 3.53 | 3.49 | 3.50 | 0.00 | 0.00 | 275,897 | 9,666 | 1.14 | 0.20 |
| 2021-02-26 | 3.53 | 3.53 | 3.49 | 3.50 | -0.04 | -1.13 | 189,570 | 6,648 | 1.13 | 0.14 |
| 2021-02-25 | 3.55 | 3.56 | 3.52 | 3.54 | 0.00 | 0.00 | 285,739 | 10,116 | 1.13 | 0.21 |
| 2021-02-24 | 3.54 | 3.57 | 3.52 | 3.54 | 0.00 | 0.00 | 175,702 | 6,228 | 1.41 | 0.13 |
| 2021-02-23 | 3.55 | 3.57 | 3.53 | 3.54 | -0.02 | -0.56 | 145,215 | 5,150 | 1.12 | 0.11 |
| 2021-02-22 | 3.53 | 3.59 | 3.53 | 3.56 | 0.04 | 1.14 | 295,020 | 10,509 | 1.70 | 0.22 |
| 2021-02-19 | 3.47 | 3.53 | 3.46 | 3.52 | 0.05 | 1.44 | 229,095 | 8,005 | 2.02 | 0.17 |
| 2021-02-18 | 3.49 | 3.50 | 3.46 | 3.47 | 0.00 | 0.00 | 370,911 | 12,876 | 1.15 | 0.27 |
| 2021-02-10 | 3.45 | 3.47 | 3.44 | 3.47 | 0.03 | 0.87 | 104,437 | 3,610 | 0.87 | 0.08 |
| 2021-02-09 | 3.44 | 3.46 | 3.42 | 3.44 | 0.00 | 0.00 | 104,619 | 3,595 | 1.16 | 0.08 |
| 2021-02-08 | 3.44 | 3.47 | 3.42 | 3.44 | 0.01 | 0.29 | 251,284 | 8,641 | 1.46 | 0.18 |
| 2021-02-05 | 3.40 | 3.45 | 3.40 | 3.43 | 0.03 | 0.88 | 107,669 | 3,692 | 1.47 | 0.08 |
| 2021-02-04 | 3.41 | 3.43 | 3.38 | 3.40 | -0.02 | -0.58 | 111,210 | 3,787 | 1.46 | 0.08 |
| 2021-02-03 | 3.47 | 3.47 | 3.42 | 3.42 | -0.05 | -1.44 | 165,531 | 5,686 | 1.44 | 0.12 |
| 2021-02-02 | 3.46 | 3.48 | 3.46 | 3.47 | 0.00 | 0.00 | 89,160 | 3,091 | 0.58 | 0.07 |
| 2021-02-01 | 3.51 | 3.51 | 3.45 | 3.47 | -0.03 | -0.86 | 168,712 | 5,860 | 1.71 | 0.12 |
| 2021-01-29 | 3.53 | 3.55 | 3.48 | 3.50 | -0.03 | -0.85 | 139,216 | 4,903 | 1.98 | 0.10 |
| 2021-01-28 | 3.56 | 3.57 | 3.52 | 3.53 | -0.04 | -1.12 | 96,655 | 3,431 | 1.40 | 0.07 |
| 2021-01-27 | 3.53 | 3.58 | 3.53 | 3.57 | 0.03 | 0.85 | 131,791 | 4,692 | 1.41 | 0.10 |
| 2021-01-26 | 3.52 | 3.55 | 3.52 | 3.54 | 0.01 | 0.28 | 88,120 | 3,115 | 0.85 | 0.06 |
| 2021-01-25 | 3.55 | 3.56 | 3.51 | 3.53 | -0.02 | -0.56 | 153,761 | 5,426 | 1.41 | 0.11 |
| 2021-01-22 | 3.59 | 3.60 | 3.54 | 3.55 | -0.03 | -0.84 | 146,495 | 5,228 | 1.68 | 0.11 |
| 2021-01-21 | 3.59 | 3.60 | 3.57 | 3.58 | -0.01 | -0.28 | 129,241 | 4,634 | 0.84 | 0.10 |
| 2021-01-20 | 3.60 | 3.61 | 3.59 | 3.59 | -0.01 | -0.28 | 92,081 | 3,314 | 0.56 | 0.07 |
| 2021-01-19 | 3.59 | 3.61 | 3.58 | 3.60 | 0.01 | 0.28 | 135,383 | 4,869 | 0.84 | 0.10 |
| 2021-01-18 | 3.60 | 3.62 | 3.58 | 3.59 | -0.01 | -0.28 | 170,129 | 6,111 | 1.11 | 0.13 |
| 2021-01-15 | 3.59 | 3.61 | 3.58 | 3.60 | 0.01 | 0.28 | 152,455 | 5,483 | 0.84 | 0.11 |
| 2021-01-14 | 3.56 | 3.60 | 3.56 | 3.59 | 0.01 | 0.28 | 197,237 | 7,078 | 1.12 | 0.15 |
| 2021-01-13 | 3.53 | 3.58 | 3.52 | 3.58 | 0.05 | 1.42 | 205,966 | 7,314 | 1.70 | 0.15 |
| 2021-01-12 | 3.53 | 3.55 | 3.52 | 3.53 | 0.00 | 0.00 | 131,166 | 4,629 | 0.85 | 0.10 |
| 2021-01-11 | 3.58 | 3.59 | 3.51 | 3.53 | -0.05 | -1.40 | 245,343 | 8,689 | 2.23 | 0.18 |
| 2021-01-08 | 3.55 | 3.58 | 3.53 | 3.58 | 0.02 | 0.56 | 179,549 | 6,386 | 1.40 | 0.13 |
| 2021-01-07 | 3.60 | 3.60 | 3.55 | 3.56 | -0.05 | -1.39 | 259,532 | 9,265 | 1.39 | 0.19 |
| 2021-01-06 | 3.59 | 3.61 | 3.56 | 3.61 | 0.02 | 0.56 | 238,300 | 8,542 | 1.39 | 0.18 |
| 2021-01-05 | 3.61 | 3.62 | 3.57 | 3.59 | -0.03 | -0.83 | 291,423 | 10,455 | 1.38 | 0.21 |
| 2021-01-04 | 3.63 | 3.64 | 3.60 | 3.62 | -0.01 | -0.28 | 326,848 | 11,804 | 1.10 | 0.24 |
