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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.40 | 21.97 | 21.25 | 21.26 | +1.38% | 29.66 | 4.87% |
| 2026-01-15 | 20.98 | 21.29 | 20.78 | 20.97 | -0.57% | 13.49 | 2.28% |
| 2026-01-14 | 21.30 | 21.70 | 20.92 | 21.09 | -1.45% | 25.32 | 4.20% |
| 2026-01-13 | 21.69 | 22.68 | 20.86 | 21.40 | -1.34% | 36.37 | 5.94% |
| 2026-01-12 | 21.33 | 21.70 | 20.95 | 21.69 | +1.74% | 24.77 | 4.13% |
| 2026-01-09 | 21.48 | 21.75 | 21.20 | 21.32 | -0.84% | 19.30 | 3.20% |
| 2026-01-08 | 21.73 | 22.08 | 21.34 | 21.50 | -0.88% | 21.41 | 3.50% |
| 2026-01-07 | 20.77 | 22.20 | 20.60 | 21.69 | +4.33% | 30.77 | 5.04% |
| 2026-01-06 | 20.09 | 20.93 | 20.03 | 20.79 | +3.48% | 24.09 | 4.13% |
| 2026-01-05 | 19.98 | 20.20 | 19.90 | 20.09 | +0.35% | 15.31 | 2.71% |
| 2025-12-31 | 20.08 | 20.30 | 19.76 | 20.02 | -0.79% | 15.17 | 2.69% |
| 2025-12-30 | 20.43 | 20.43 | 20.04 | 20.18 | -2.79% | 17.90 | 3.14% |
| 2025-12-29 | 22.00 | 22.19 | 20.52 | 20.76 | -5.03% | 37.46 | 6.32% |
| 2025-12-26 | 19.88 | 21.86 | 19.83 | 21.86 | +10.02% | 39.29 | 6.59% |
| 2025-12-25 | 19.85 | 20.07 | 19.72 | 19.87 | +0.15% | 9.66 | 1.72% |
| 2025-12-24 | 19.65 | 19.97 | 19.40 | 19.84 | +0.71% | 9.05 | 1.62% |
| 2025-12-23 | 19.63 | 19.83 | 19.52 | 19.70 | +0.10% | 7.62 | 1.37% |
| 2025-12-22 | 19.59 | 19.84 | 19.46 | 19.68 | +0.36% | 9.16 | 1.65% |
| 2025-12-19 | 19.13 | 19.63 | 19.13 | 19.61 | +2.67% | 10.53 | 1.92% |
| 2025-12-18 | 19.21 | 19.38 | 19.03 | 19.10 | -1.24% | 8.15 | 1.50% |