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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.51 | 25.64 | 24.51 | 25.32 | +1.24% | 16.03 | 2.26% |
| 2025-11-18 | 25.80 | 25.89 | 24.70 | 25.01 | -4.54% | 19.77 | 2.78% |
| 2025-11-17 | 25.64 | 27.11 | 24.03 | 26.20 | -1.87% | 46.06 | 6.50% |
| 2025-11-14 | 28.00 | 28.18 | 26.00 | 26.70 | -6.58% | 39.34 | 5.14% |
| 2025-11-13 | 29.09 | 29.60 | 28.50 | 28.58 | -3.71% | 30.17 | 3.70% |
| 2025-11-12 | 27.94 | 30.67 | 27.29 | 29.68 | +5.02% | 34.68 | 4.29% |
| 2025-11-11 | 28.30 | 29.16 | 28.05 | 28.26 | +0.43% | 30.61 | 3.80% |
| 2025-11-10 | 28.50 | 28.68 | 27.20 | 28.14 | -1.88% | 31.12 | 3.96% |
| 2025-11-07 | 27.86 | 28.94 | 27.86 | 28.68 | +0.53% | 31.78 | 3.97% |
| 2025-11-06 | 28.82 | 30.95 | 28.08 | 28.53 | -1.01% | 62.00 | 7.44% |
| 2025-11-05 | 28.26 | 29.20 | 27.68 | 28.82 | +0.17% | 33.31 | 4.13% |
| 2025-11-04 | 29.50 | 29.67 | 28.70 | 28.77 | -0.59% | 26.53 | 3.24% |
| 2025-11-03 | 29.69 | 29.89 | 27.91 | 28.94 | -2.53% | 37.27 | 4.58% |
| 2025-10-31 | 30.60 | 30.79 | 28.90 | 29.69 | -1.66% | 38.18 | 4.54% |
| 2025-10-30 | 29.60 | 31.78 | 29.59 | 30.19 | +0.17% | 57.91 | 6.73% |
| 2025-10-29 | 27.52 | 30.14 | 27.52 | 30.14 | +10.00% | 46.14 | 5.54% |
| 2025-10-28 | 27.57 | 28.33 | 26.44 | 27.40 | -0.62% | 45.12 | 5.80% |
| 2025-10-27 | 26.30 | 28.32 | 26.30 | 27.57 | +6.37% | 52.39 | 6.77% |
| 2025-10-24 | 23.46 | 25.92 | 23.46 | 25.92 | +10.02% | 43.97 | 6.21% |
| 2025-10-23 | 23.70 | 24.42 | 23.30 | 23.56 | -0.63% | 30.17 | 4.50% |