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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.43 | 14.00 | 12.87 | 13.09 | +1.16% | 41.22 | 11.02% |
| 2025-08-18 | 11.95 | 12.94 | 11.80 | 12.94 | +10.03% | 14.59 | 4.09% |
| 2025-08-15 | 10.70 | 11.76 | 10.68 | 11.76 | +10.01% | 20.27 | 6.23% |
| 2025-08-14 | 10.97 | 11.03 | 10.63 | 10.69 | -2.37% | 9.45 | 3.11% |
| 2025-08-13 | 10.88 | 11.14 | 10.77 | 10.95 | -0.09% | 11.16 | 3.61% |
| 2025-08-12 | 10.75 | 11.06 | 10.56 | 10.96 | +4.28% | 15.30 | 5.02% |
| 2025-08-11 | 10.73 | 10.77 | 10.47 | 10.51 | -2.60% | 12.13 | 4.08% |
| 2025-08-08 | 10.18 | 11.04 | 10.10 | 10.79 | +6.52% | 20.81 | 6.93% |
| 2025-08-07 | 10.14 | 10.20 | 9.96 | 10.13 | 0.00% | 5.61 | 1.98% |
| 2025-08-06 | 9.91 | 10.35 | 9.91 | 10.13 | +3.05% | 8.32 | 2.92% |
| 2025-08-05 | 9.85 | 9.91 | 9.72 | 9.83 | -0.20% | 5.88 | 2.12% |
| 2025-08-04 | 9.84 | 10.11 | 9.70 | 9.85 | +1.65% | 11.06 | 3.97% |
| 2025-08-01 | 9.45 | 9.79 | 9.45 | 9.69 | +2.32% | 9.90 | 3.62% |
| 2025-07-31 | 9.70 | 9.84 | 9.39 | 9.47 | -0.21% | 8.58 | 3.19% |
| 2025-07-30 | 9.38 | 9.58 | 9.37 | 9.49 | +1.28% | 7.61 | 2.84% |
| 2025-07-29 | 9.44 | 9.44 | 9.26 | 9.37 | -0.53% | 3.41 | 1.30% |
| 2025-07-28 | 9.34 | 9.56 | 9.31 | 9.42 | +0.64% | 3.94 | 1.48% |
| 2025-07-25 | 9.44 | 9.54 | 9.34 | 9.36 | -0.53% | 4.51 | 1.83% |
| 2025-07-24 | 9.31 | 9.42 | 9.26 | 9.41 | +0.97% | 4.93 | 2.01% |
| 2025-07-23 | 9.51 | 9.57 | 9.31 | 9.32 | -1.89% | 4.90 | 1.99% |