上海电力 sh.600021
17.60
-1.95%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.80 | 17.93 | 17.37 | 17.60 | -1.95% | 11.81 | 2.38% |
| 2026-05-21 | 18.50 | 18.88 | 17.91 | 17.95 | -3.91% | 20.52 | 3.95% |
| 2026-05-20 | 19.68 | 19.68 | 18.62 | 18.68 | +1.25% | 38.60 | 7.19% |
| 2026-05-19 | 16.80 | 18.45 | 16.56 | 18.45 | +10.02% | 14.04 | 2.76% |
| 2026-05-18 | 16.78 | 16.94 | 16.61 | 16.77 | -1.00% | 7.02 | 1.48% |
| 2026-05-15 | 17.39 | 17.39 | 16.78 | 16.94 | -3.42% | 12.06 | 2.51% |
| 2026-05-14 | 18.25 | 18.39 | 17.51 | 17.54 | -3.73% | 14.44 | 2.86% |
| 2026-05-13 | 17.91 | 18.60 | 17.91 | 18.22 | +1.84% | 18.43 | 3.57% |
| 2026-05-12 | 18.08 | 18.19 | 17.77 | 17.89 | -1.05% | 9.92 | 1.96% |
| 2026-05-11 | 17.88 | 18.33 | 17.88 | 18.08 | +1.12% | 10.40 | 2.03% |
| 2026-05-08 | 17.90 | 18.09 | 17.67 | 17.88 | -0.39% | 7.56 | 1.50% |
| 2026-05-07 | 17.65 | 17.98 | 17.62 | 17.95 | +2.28% | 8.93 | 1.77% |
| 2026-05-06 | 17.13 | 17.60 | 17.08 | 17.55 | +3.24% | 9.09 | 1.84% |
| 2026-04-30 | 17.22 | 17.22 | 16.84 | 17.00 | -1.05% | 6.11 | 1.28% |
| 2026-04-29 | 16.82 | 17.42 | 16.81 | 17.18 | +1.06% | 6.34 | 1.30% |
| 2026-04-28 | 17.38 | 17.38 | 16.73 | 17.00 | -3.52% | 9.87 | 2.06% |
| 2026-04-27 | 17.49 | 17.68 | 17.29 | 17.62 | +0.46% | 4.13 | 0.83% |
| 2026-04-24 | 17.75 | 17.77 | 17.45 | 17.54 | -1.90% | 6.03 | 1.22% |
| 2026-04-23 | 18.00 | 18.26 | 17.61 | 17.88 | -0.39% | 7.72 | 1.53% |
| 2026-04-22 | 17.88 | 18.01 | 17.78 | 17.95 | -0.44% | 5.02 | 0.99% |