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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.54 | 22.33 | 20.82 | 21.07 | -2.81% | 43.79 | 7.27% |
| 2025-09-15 | 22.12 | 24.42 | 21.26 | 21.68 | -2.34% | 74.27 | 11.44% |
| 2025-09-12 | 22.01 | 22.70 | 21.80 | 22.20 | +0.86% | 40.97 | 6.53% |
| 2025-09-11 | 19.71 | 22.77 | 19.39 | 22.01 | +5.87% | 60.21 | 10.40% |
| 2025-09-10 | 20.79 | 21.78 | 20.79 | 20.79 | -10.00% | 17.52 | 2.97% |
| 2025-09-09 | 22.01 | 24.10 | 21.60 | 23.10 | +3.91% | 51.12 | 7.83% |
| 2025-09-08 | 22.00 | 22.85 | 21.30 | 22.23 | +7.03% | 51.60 | 8.25% |
| 2025-09-05 | 18.98 | 20.77 | 18.46 | 20.77 | +10.01% | 30.59 | 5.58% |
| 2025-09-04 | 19.23 | 20.25 | 18.30 | 18.88 | -1.87% | 42.39 | 7.88% |
| 2025-09-03 | 19.88 | 19.88 | 17.61 | 19.24 | +3.89% | 54.51 | 10.15% |
| 2025-09-02 | 18.49 | 18.52 | 17.88 | 18.52 | +9.98% | 8.38 | 1.62% |
| 2025-09-01 | 15.31 | 16.84 | 15.16 | 16.84 | +9.99% | 17.09 | 3.71% |
| 2025-08-29 | 15.08 | 15.38 | 14.38 | 15.31 | +4.01% | 28.44 | 6.83% |
| 2025-08-28 | 15.02 | 15.39 | 14.56 | 14.72 | -0.67% | 32.86 | 7.86% |
| 2025-08-27 | 13.70 | 14.93 | 13.70 | 14.82 | +9.21% | 27.62 | 6.62% |
| 2025-08-26 | 14.01 | 14.24 | 13.51 | 13.57 | -3.69% | 20.45 | 5.25% |
| 2025-08-25 | 13.68 | 14.35 | 13.16 | 14.09 | +2.40% | 24.81 | 6.30% |
| 2025-08-22 | 14.13 | 14.28 | 13.45 | 13.76 | +0.58% | 22.48 | 5.83% |
| 2025-08-21 | 13.01 | 14.37 | 13.01 | 13.68 | +4.03% | 27.53 | 7.04% |
| 2025-08-20 | 13.23 | 13.75 | 12.95 | 13.15 | +0.46% | 21.89 | 5.85% |