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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.09 | 24.39 | 23.44 | 23.71 | -2.55% | 33.37 | 4.96% |
| 2025-10-21 | 22.32 | 24.33 | 22.12 | 24.33 | +9.99% | 45.38 | 6.78% |
| 2025-10-20 | 23.71 | 23.82 | 21.72 | 22.12 | -6.07% | 30.71 | 4.86% |
| 2025-10-17 | 24.05 | 25.20 | 23.06 | 23.55 | -1.88% | 35.62 | 5.27% |
| 2025-10-16 | 24.39 | 24.93 | 23.50 | 24.00 | -0.95% | 36.31 | 5.34% |
| 2025-10-15 | 21.93 | 24.23 | 21.60 | 24.23 | +9.99% | 43.50 | 6.70% |
| 2025-10-14 | 23.53 | 25.27 | 22.00 | 22.03 | -7.20% | 41.07 | 6.23% |
| 2025-10-13 | 23.88 | 24.89 | 22.62 | 23.74 | -5.49% | 38.62 | 5.79% |
| 2025-10-10 | 23.52 | 25.52 | 22.90 | 25.12 | +7.90% | 47.45 | 6.99% |
| 2025-10-09 | 21.56 | 23.28 | 20.92 | 23.28 | +10.02% | 38.01 | 6.00% |
| 2025-09-30 | 19.70 | 21.56 | 19.60 | 21.16 | +7.52% | 35.95 | 6.20% |
| 2025-09-29 | 20.00 | 20.00 | 19.08 | 19.68 | +0.87% | 23.55 | 4.27% |
| 2025-09-26 | 18.97 | 20.31 | 18.91 | 19.51 | +2.85% | 33.30 | 5.97% |
| 2025-09-25 | 18.90 | 19.45 | 18.81 | 18.97 | +0.37% | 18.86 | 3.51% |
| 2025-09-24 | 18.58 | 19.01 | 18.34 | 18.90 | +0.53% | 17.26 | 3.28% |
| 2025-09-23 | 19.47 | 20.17 | 18.47 | 18.80 | -4.37% | 25.78 | 4.77% |
| 2025-09-22 | 19.96 | 20.26 | 19.37 | 19.66 | -0.66% | 19.96 | 3.59% |
| 2025-09-19 | 19.60 | 20.79 | 19.50 | 19.79 | +0.30% | 29.12 | 5.13% |
| 2025-09-18 | 20.08 | 20.50 | 19.43 | 19.73 | -3.28% | 31.48 | 5.58% |
| 2025-09-17 | 21.10 | 21.41 | 20.32 | 20.40 | -3.18% | 32.47 | 5.58% |