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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.40 | 20.45 | 20.10 | 20.16 | -1.18% | 7.59 | 1.33% |
| 2026-02-12 | 20.48 | 20.72 | 20.23 | 20.40 | +0.49% | 8.39 | 1.46% |
| 2026-02-11 | 20.37 | 20.54 | 20.28 | 20.30 | -0.34% | 5.76 | 1.00% |
| 2026-02-10 | 20.45 | 20.52 | 20.25 | 20.37 | -0.39% | 5.30 | 0.92% |
| 2026-02-09 | 20.59 | 20.73 | 20.40 | 20.45 | +0.15% | 7.64 | 1.32% |
| 2026-02-06 | 20.00 | 20.65 | 20.00 | 20.42 | +0.49% | 7.46 | 1.29% |
| 2026-02-05 | 21.22 | 21.22 | 20.25 | 20.32 | -4.24% | 12.45 | 2.15% |
| 2026-02-04 | 21.12 | 21.29 | 20.94 | 21.22 | -0.05% | 9.74 | 1.64% |
| 2026-02-03 | 20.95 | 21.29 | 20.76 | 21.23 | +1.43% | 11.84 | 2.00% |
| 2026-02-02 | 21.05 | 21.85 | 20.86 | 20.93 | -1.60% | 14.39 | 2.38% |
| 2026-01-30 | 22.00 | 22.03 | 20.70 | 21.27 | -3.54% | 18.84 | 3.14% |
| 2026-01-29 | 22.81 | 23.08 | 22.02 | 22.05 | -3.80% | 19.94 | 3.16% |
| 2026-01-28 | 23.02 | 23.20 | 22.70 | 22.92 | -1.21% | 16.36 | 2.53% |
| 2026-01-27 | 23.66 | 23.69 | 22.73 | 23.20 | -3.09% | 24.79 | 3.81% |
| 2026-01-26 | 24.00 | 24.85 | 23.58 | 23.94 | +0.59% | 37.81 | 5.53% |
| 2026-01-23 | 23.06 | 23.99 | 22.97 | 23.80 | +2.28% | 35.19 | 5.28% |
| 2026-01-22 | 22.80 | 23.49 | 22.55 | 23.27 | +1.53% | 31.66 | 4.88% |
| 2026-01-21 | 23.60 | 23.60 | 22.50 | 22.92 | -3.21% | 37.35 | 5.76% |
| 2026-01-20 | 21.95 | 24.00 | 21.55 | 23.68 | +8.13% | 60.86 | 9.33% |
| 2026-01-19 | 21.27 | 22.33 | 21.22 | 21.90 | +3.01% | 31.08 | 5.01% |