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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.08 | 18.10 | 17.70 | 18.03 | 0.00% | 5.89 | 1.17% |
| 2026-04-20 | 17.73 | 18.05 | 17.69 | 18.03 | +1.69% | 6.29 | 1.24% |
| 2026-04-17 | 17.94 | 18.02 | 17.63 | 17.73 | -1.17% | 6.88 | 1.37% |
| 2026-04-16 | 18.08 | 18.13 | 17.81 | 17.94 | -0.66% | 8.32 | 1.65% |
| 2026-04-15 | 18.38 | 18.55 | 17.99 | 18.06 | -1.10% | 9.26 | 1.80% |
| 2026-04-14 | 18.59 | 18.79 | 18.15 | 18.26 | -1.24% | 6.96 | 1.35% |
| 2026-04-13 | 18.42 | 18.62 | 18.23 | 18.49 | -0.43% | 4.18 | 0.80% |
| 2026-04-10 | 18.34 | 18.68 | 18.29 | 18.57 | +1.98% | 5.44 | 1.04% |
| 2026-04-09 | 18.04 | 18.43 | 17.92 | 18.21 | -0.38% | 5.22 | 1.02% |
| 2026-04-08 | 17.50 | 18.38 | 17.50 | 18.28 | +6.16% | 8.67 | 1.71% |
| 2026-04-07 | 17.30 | 17.46 | 17.16 | 17.22 | -0.75% | 3.72 | 0.76% |
| 2026-04-03 | 17.76 | 17.79 | 17.08 | 17.35 | -2.31% | 6.10 | 1.25% |
| 2026-04-02 | 18.40 | 18.50 | 17.64 | 17.76 | -3.48% | 7.61 | 1.51% |
| 2026-04-01 | 18.50 | 18.59 | 18.22 | 18.40 | +0.82% | 4.13 | 0.80% |
| 2026-03-31 | 18.85 | 18.90 | 18.25 | 18.25 | -3.18% | 7.24 | 1.39% |
| 2026-03-30 | 18.92 | 19.11 | 18.54 | 18.85 | -1.93% | 5.46 | 1.03% |
| 2026-03-27 | 18.98 | 19.29 | 18.70 | 19.22 | +0.31% | 4.80 | 0.89% |
| 2026-03-26 | 19.44 | 19.50 | 19.08 | 19.16 | -1.39% | 6.49 | 1.20% |
| 2026-03-25 | 18.79 | 19.66 | 18.79 | 19.43 | +3.46% | 10.02 | 1.84% |
| 2026-03-24 | 18.65 | 18.78 | 18.19 | 18.78 | +2.90% | 7.73 | 1.48% |