皖能电力

000543
🏛️ 中国 →
7.10
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 4.38 4.49 4.37 4.48 23.0M
2022-12-29 4.43 4.43 4.34 4.35 20.7M
2022-12-28 4.33 4.46 4.30 4.42 29.9M
2022-12-27 4.36 4.37 4.32 4.34 16.0M
2022-12-26 4.30 4.34 4.26 4.33 13.8M
2022-12-23 4.30 4.34 4.27 4.30 14.3M
2022-12-22 4.45 4.52 4.30 4.30 23.2M
2022-12-21 4.53 4.53 4.43 4.45 15.5M
2022-12-20 4.45 4.53 4.41 4.51 20.4M
2022-12-19 4.63 4.65 4.44 4.46 35.4M
2022-12-16 4.63 4.69 4.59 4.62 24.7M
2022-12-15 4.59 4.68 4.55 4.65 24.2M
2022-12-14 4.62 4.64 4.59 4.59 15.6M
2022-12-13 4.66 4.67 4.60 4.64 21.0M
2022-12-12 4.77 4.78 4.62 4.64 25.0M
2022-12-09 4.83 4.89 4.77 4.78 20.7M
2022-12-08 4.91 4.93 4.84 4.86 13.5M
2022-12-07 4.92 4.96 4.85 4.88 19.9M
2022-12-06 5.10 5.14 4.92 4.94 23.7M
2022-12-05 5.07 5.13 5.04 5.10 22.2M
2022-12-02 5.06 5.10 5.00 5.03 19.7M
2022-12-01 5.07 5.14 5.04 5.06 29.4M
2022-11-30 5.05 5.10 5.01 5.04 26.4M
2022-11-29 5.09 5.12 5.01 5.05 32.1M
2022-11-28 5.03 5.12 4.90 5.10 46.7M
2022-11-25 4.94 5.10 4.88 5.03 51.6M
2022-11-24 4.66 5.11 4.66 4.91 80.0M
2022-11-23 4.57 4.71 4.56 4.68 34.8M
2022-11-22 4.59 4.66 4.56 4.58 21.3M
2022-11-21 4.59 4.67 4.51 4.60 22.8M
2022-11-18 4.60 4.66 4.55 4.62 20.9M
2022-11-17 4.63 4.63 4.55 4.59 24.0M
2022-11-16 4.73 4.86 4.65 4.65 35.6M
2022-11-15 4.68 4.71 4.64 4.71 25.1M
2022-11-14 4.73 4.76 4.65 4.68 21.4M
2022-11-11 4.82 4.85 4.70 4.74 27.8M
2022-11-10 4.80 4.89 4.75 4.75 24.4M
2022-11-09 4.82 4.87 4.79 4.85 15.7M
2022-11-08 4.84 4.86 4.75 4.83 21.6M
2022-11-07 4.82 4.99 4.80 4.85 34.4M
2022-11-04 4.58 4.84 4.58 4.81 46.2M
2022-11-03 4.63 4.66 4.55 4.59 34.7M
2022-11-02 4.69 4.70 4.54 4.68 38.6M
2022-11-01 4.66 4.71 4.61 4.68 25.2M
2022-10-31 4.64 4.69 4.58 4.65 25.0M
2022-10-28 4.85 4.90 4.64 4.68 35.1M
2022-10-27 4.94 4.96 4.81 4.87 30.2M
2022-10-26 4.97 5.00 4.91 4.96 31.9M
2022-10-25 4.92 4.97 4.84 4.97 25.1M
2022-10-24 5.09 5.09 4.94 4.96 29.4M
2022-10-21 4.79 5.18 4.77 5.05 49.1M
2022-10-20 4.82 4.88 4.73 4.80 29.8M
2022-10-19 4.91 4.96 4.82 4.84 26.5M
2022-10-18 4.90 5.06 4.86 4.93 42.0M
2022-10-17 5.00 5.04 4.84 4.90 51.4M
2022-10-14 4.86 5.09 4.77 5.09 64.6M
2022-10-13 4.70 5.07 4.68 4.95 79.4M
2022-10-12 4.57 4.65 4.46 4.61 29.5M
2022-10-11 4.41 4.65 4.35 4.58 35.2M
2022-10-10 4.48 4.55 4.41 4.43 27.4M
2022-09-30 4.55 4.60 4.46 4.48 22.5M
2022-09-29 4.60 4.68 4.50 4.55 24.6M
2022-09-28 4.70 4.72 4.46 4.56 30.0M
2022-09-27 4.76 4.81 4.63 4.71 24.4M
2022-09-26 4.88 4.89 4.73 4.73 23.2M
2022-09-23 5.04 5.10 4.86 4.86 24.6M
2022-09-22 4.92 5.08 4.88 5.01 32.8M
2022-09-21 4.75 4.98 4.68 4.92 30.5M
2022-09-20 4.75 4.83 4.70 4.75 25.8M
2022-09-19 4.77 4.84 4.63 4.69 31.4M
2022-09-16 4.98 5.01 4.79 4.79 41.4M
2022-09-15 5.25 5.25 4.92 5.00 36.9M
2022-09-14 5.31 5.34 5.10 5.17 49.8M
2022-09-13 5.53 5.55 5.26 5.36 57.4M
2022-09-09 5.56 5.70 5.42 5.54 45.2M
2022-09-08 5.47 5.82 5.45 5.56 69.2M
2022-09-07 5.33 5.61 5.24 5.49 63.7M
2022-09-06 5.06 5.32 5.06 5.31 47.8M
2022-09-05 5.06 5.16 5.00 5.11 25.0M
2022-09-02 4.93 5.20 4.89 5.04 41.9M
2022-09-01 5.03 5.04 4.87 4.90 30.2M
2022-08-31 5.25 5.29 4.99 5.04 48.8M
2022-08-30 5.25 5.30 5.17 5.28 45.8M
2022-08-29 5.16 5.32 4.99 5.24 64.8M
2022-08-26 5.16 5.30 5.02 5.21 64.3M
2022-08-25 5.17 5.25 4.93 5.19 88.6M
2022-08-24 5.27 5.28 5.12 5.13 42.9M
2022-08-23 5.17 5.34 5.15 5.24 48.7M
2022-08-22 5.26 5.39 5.19 5.21 50.6M
2022-08-19 5.18 5.34 5.06 5.25 60.1M
2022-08-18 5.15 5.42 5.14 5.20 58.3M
2022-08-17 5.20 5.29 5.11 5.17 48.7M
2022-08-16 5.27 5.35 5.07 5.16 62.0M
2022-08-15 4.95 5.17 4.92 5.11 63.5M
2022-08-12 4.89 4.98 4.82 4.91 43.9M
2022-08-11 4.97 4.99 4.89 4.91 47.1M
2022-08-10 4.93 5.03 4.87 4.97 68.3M
2022-08-09 5.11 5.12 4.85 4.87 100.6M
2022-08-08 4.67 5.12 4.62 5.12 110.8M
2022-08-05 4.65 4.69 4.55 4.65 27.7M
2022-08-04 4.51 4.69 4.50 4.64 34.5M
2022-08-03 4.47 4.61 4.45 4.47 36.7M
2022-08-02 4.65 4.67 4.38 4.47 51.2M
2022-08-01 4.67 4.76 4.55 4.69 35.3M
2022-07-29 4.60 4.74 4.57 4.65 40.8M
2022-07-28 4.67 4.67 4.58 4.60 32.5M
2022-07-27 4.59 4.65 4.57 4.64 27.0M
2022-07-26 4.64 4.65 4.56 4.60 38.0M
2022-07-25 4.71 4.77 4.60 4.64 30.5M
2022-07-22 4.69 4.78 4.66 4.72 43.9M
2022-07-21 4.80 4.80 4.64 4.67 40.5M
2022-07-20 4.84 4.85 4.70 4.79 47.0M
2022-07-19 4.86 4.91 4.76 4.82 56.8M
2022-07-18 4.87 4.91 4.77 4.84 85.2M
2022-07-15 4.82 5.05 4.79 4.88 90.8M
2022-07-14 4.98 5.10 4.88 4.90 115.0M
2022-07-13 4.83 5.01 4.69 4.93 108.5M
2022-07-12 4.80 5.00 4.75 4.94 131.1M
2022-07-11 4.70 5.17 4.67 4.94 190.2M
2022-07-08 4.56 4.75 4.52 4.70 115.7M
2022-07-07 4.44 4.69 4.44 4.55 108.2M
2022-07-06 4.47 4.65 4.38 4.42 114.4M
2022-07-05 4.47 4.74 4.37 4.61 208.9M
2022-07-04 4.06 4.47 4.06 4.47 60.9M
2022-07-01 4.00 4.12 3.99 4.06 40.8M
2022-06-30 4.00 4.03 3.97 3.99 26.0M
2022-06-29 4.06 4.06 3.98 3.98 25.5M
2022-06-28 4.02 4.08 4.01 4.06 27.8M
2022-06-27 4.08 4.10 3.99 4.01 36.6M
2022-06-24 4.10 4.10 4.02 4.04 31.2M
2022-06-23 4.10 4.12 4.05 4.09 29.9M
2022-06-22 4.19 4.22 4.09 4.10 26.8M
2022-06-21 4.19 4.29 4.15 4.20 48.2M
2022-06-20 4.05 4.20 4.02 4.14 42.6M
2022-06-17 4.05 4.08 3.98 4.03 33.8M
2022-06-16 4.16 4.21 4.05 4.07 41.6M
2022-06-15 4.19 4.23 4.13 4.15 38.0M
2022-06-14 4.12 4.19 4.05 4.19 42.4M
2022-06-13 4.26 4.31 4.08 4.16 54.0M
2022-06-10 4.22 4.34 4.11 4.30 49.0M
2022-06-09 4.37 4.50 4.20 4.23 70.4M
2022-06-08 4.23 4.47 4.21 4.41 90.9M
2022-06-07 4.12 4.25 4.12 4.17 26.7M
2022-06-06 4.12 4.14 3.99 4.13 20.9M
2022-06-02 4.13 4.16 4.09 4.13 16.8M
2022-06-01 4.14 4.15 4.07 4.13 23.2M
2022-05-31 4.12 4.20 4.09 4.16 33.4M
2022-05-30 4.04 4.17 4.00 4.13 32.9M
2022-05-27 4.12 4.14 4.04 4.06 25.4M
2022-05-26 4.06 4.16 4.04 4.12 46.5M
2022-05-25 3.79 4.03 3.79 4.02 42.3M
2022-05-24 3.97 3.98 3.79 3.80 24.8M
2022-05-23 3.95 3.98 3.93 3.96 15.0M
2022-05-20 3.95 4.00 3.93 3.96 19.5M
2022-05-19 3.91 3.95 3.86 3.95 22.2M
2022-05-18 3.97 4.01 3.92 3.95 24.1M
2022-05-17 4.04 4.06 3.96 3.98 15.1M
2022-05-16 4.05 4.06 4.00 4.03 21.1M
2022-05-13 3.97 4.07 3.97 4.05 25.0M
2022-05-12 4.02 4.04 3.92 3.97 23.6M
2022-05-11 4.00 4.04 3.96 3.96 29.9M
2022-05-10 3.84 4.05 3.82 4.00 48.6M
2022-05-09 3.78 3.88 3.76 3.85 24.4M
2022-05-06 3.74 3.82 3.71 3.77 20.4M
2022-05-05 3.77 3.86 3.75 3.81 31.2M
2022-04-29 3.71 3.86 3.67 3.82 57.5M
2022-04-28 3.60 3.87 3.58 3.76 87.0M
2022-04-27 3.42 3.56 3.33 3.52 37.1M
2022-04-26 3.55 3.59 3.40 3.45 33.8M
2022-04-25 3.63 3.67 3.53 3.54 36.3M
2022-04-22 3.57 3.70 3.54 3.69 43.8M
2022-04-21 3.75 3.77 3.60 3.63 34.7M
2022-04-20 3.78 3.84 3.72 3.74 27.1M
2022-04-19 3.74 3.81 3.72 3.78 20.6M
2022-04-18 3.78 3.78 3.70 3.76 23.8M
2022-04-15 3.83 3.86 3.78 3.81 33.9M
2022-04-14 3.88 3.92 3.81 3.82 38.5M
2022-04-13 3.92 4.00 3.85 3.90 45.1M
2022-04-12 3.82 3.90 3.76 3.87 28.1M
2022-04-11 3.86 3.96 3.80 3.83 28.0M
2022-04-08 3.89 3.90 3.83 3.86 17.5M
2022-04-07 3.97 3.98 3.88 3.88 25.6M
2022-04-06 3.93 3.99 3.91 3.97 24.6M
2022-04-01 3.90 3.96 3.88 3.94 16.4M
2022-03-31 3.98 4.00 3.91 3.93 22.7M
2022-03-30 3.96 4.01 3.95 4.00 21.2M
2022-03-29 4.03 4.05 3.94 3.97 25.8M
2022-03-28 3.95 4.03 3.89 4.00 22.6M
2022-03-25 4.11 4.11 3.95 3.99 33.7M
2022-03-24 4.17 4.17 4.06 4.09 26.7M
2022-03-23 4.18 4.24 4.15 4.18 22.7M
2022-03-22 4.17 4.21 4.13 4.17 18.3M
2022-03-21 4.21 4.22 4.10 4.16 32.0M
2022-03-18 3.99 4.26 3.98 4.17 61.7M
2022-03-17 4.00 4.18 3.94 3.99 64.5M
2022-03-16 4.23 4.30 3.74 4.01 135.9M
2022-03-15 4.38 4.40 4.13 4.14 52.0M
2022-03-14 4.43 4.52 4.37 4.39 39.3M
2022-03-11 4.45 4.48 4.31 4.45 46.4M
2022-03-10 4.30 4.57 4.24 4.50 81.1M
2022-03-09 4.20 4.35 4.06 4.23 52.4M
2022-03-08 4.36 4.37 4.14 4.18 33.6M
2022-03-07 4.38 4.47 4.33 4.36 30.8M
2022-03-04 4.51 4.51 4.36 4.38 34.5M
2022-03-03 4.43 4.54 4.41 4.49 44.6M
2022-03-02 4.44 4.45 4.34 4.40 34.3M
2022-03-01 4.49 4.53 4.39 4.45 37.8M
2022-02-28 4.57 4.59 4.29 4.50 65.2M
2022-02-25 4.45 4.62 4.42 4.60 78.0M
2022-02-24 4.55 4.58 4.34 4.41 66.6M
2022-02-23 4.34 4.58 4.34 4.52 60.6M
2022-02-22 4.43 4.43 4.26 4.33 30.8M
2022-02-21 4.37 4.44 4.31 4.43 29.6M
2022-02-18 4.27 4.45 4.24 4.35 48.9M
2022-02-17 4.17 4.38 4.14 4.32 55.8M
2022-02-16 4.22 4.28 4.15 4.18 26.8M
2022-02-15 4.22 4.23 4.14 4.19 24.8M
2022-02-14 4.32 4.32 4.17 4.21 33.9M
2022-02-11 4.40 4.42 4.27 4.29 46.7M
2022-02-10 4.44 4.48 4.36 4.43 31.5M
2022-02-09 4.33 4.51 4.24 4.43 60.7M
2022-02-08 4.22 4.32 4.15 4.29 39.5M
2022-02-07 4.17 4.25 4.15 4.21 37.3M
2022-01-28 4.17 4.24 4.04 4.12 48.1M
2022-01-27 4.22 4.28 4.11 4.15 57.9M
2022-01-26 4.28 4.28 4.09 4.17 44.1M
2022-01-25 4.46 4.48 4.14 4.18 66.9M
2022-01-24 4.48 4.51 4.41 4.44 20.1M
2022-01-21 4.51 4.60 4.49 4.50 32.3M
2022-01-20 4.67 4.67 4.46 4.53 44.0M
2022-01-19 4.71 4.78 4.54 4.62 52.3M
2022-01-18 4.68 4.91 4.67 4.73 57.8M
2022-01-17 4.72 4.76 4.67 4.68 27.3M
2022-01-14 4.80 4.83 4.69 4.72 29.2M
2022-01-13 4.90 4.91 4.70 4.76 46.4M
2022-01-12 4.90 4.97 4.87 4.90 27.0M
2022-01-11 4.92 5.04 4.84 4.88 44.0M
2022-01-10 5.06 5.07 4.88 4.91 54.0M
2022-01-07 5.25 5.25 5.03 5.08 46.0M
2022-01-06 5.18 5.28 5.13 5.20 43.1M
2022-01-05 5.38 5.46 5.01 5.25 89.0M
2022-01-04 5.60 5.71 5.37 5.42 78.7M