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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.49 | 9.63 | 9.37 | 9.50 | -0.73% | 8.59 | 3.47% |
| 2025-07-21 | 9.10 | 9.78 | 9.07 | 9.57 | +5.16% | 14.45 | 5.90% |
| 2025-07-18 | 9.07 | 9.10 | 9.04 | 9.10 | +0.33% | 3.18 | 1.34% |
| 2025-07-17 | 9.12 | 9.14 | 9.03 | 9.07 | 0.00% | 3.26 | 1.38% |
| 2025-07-16 | 9.12 | 9.14 | 9.04 | 9.07 | -0.55% | 3.57 | 1.50% |
| 2025-07-15 | 9.36 | 9.38 | 9.09 | 9.12 | -2.77% | 7.34 | 3.06% |
| 2025-07-14 | 9.23 | 9.52 | 9.23 | 9.38 | +3.19% | 10.80 | 4.40% |
| 2025-07-11 | 9.10 | 9.13 | 9.04 | 9.09 | -0.11% | 3.06 | 1.29% |
| 2025-07-10 | 9.11 | 9.16 | 9.06 | 9.10 | +0.22% | 2.87 | 1.20% |
| 2025-07-09 | 9.16 | 9.22 | 9.07 | 9.08 | -0.87% | 4.29 | 1.80% |
| 2025-07-08 | 9.20 | 9.22 | 9.09 | 9.16 | -0.43% | 4.71 | 1.97% |
| 2025-07-07 | 9.05 | 9.25 | 8.98 | 9.20 | +2.68% | 7.11 | 2.98% |
| 2025-07-04 | 8.92 | 9.01 | 8.90 | 8.96 | +0.45% | 3.14 | 1.34% |
| 2025-07-03 | 8.93 | 8.95 | 8.86 | 8.92 | -0.11% | 1.90 | 0.82% |
| 2025-07-02 | 8.90 | 8.97 | 8.86 | 8.93 | +0.34% | 2.68 | 1.15% |
| 2025-07-01 | 8.80 | 8.92 | 8.77 | 8.90 | +1.25% | 3.07 | 1.33% |
| 2025-06-30 | 8.80 | 8.83 | 8.76 | 8.79 | 0.00% | 1.85 | 0.81% |
| 2025-06-27 | 8.79 | 8.85 | 8.78 | 8.79 | 0.00% | 1.85 | 0.80% |
| 2025-06-26 | 8.84 | 8.85 | 8.79 | 8.79 | -0.68% | 1.69 | 0.73% |
| 2025-06-25 | 8.81 | 8.85 | 8.76 | 8.85 | +0.57% | 2.08 | 0.90% |