明星电力 sh.600101
9.66
+1.47%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.14 | 10.25 | 10.11 | 10.23 | +0.88% | 2.07 | 3.70% |
| 2025-08-18 | 10.09 | 10.16 | 10.07 | 10.14 | +0.59% | 1.55 | 2.78% |
| 2025-08-15 | 10.02 | 10.08 | 10.00 | 10.08 | +0.60% | 1.16 | 2.09% |
| 2025-08-14 | 10.18 | 10.19 | 10.01 | 10.02 | -1.66% | 1.93 | 3.47% |
| 2025-08-13 | 10.24 | 10.26 | 10.18 | 10.19 | -0.49% | 1.56 | 2.77% |
| 2025-08-12 | 10.30 | 10.33 | 10.22 | 10.24 | -0.58% | 1.32 | 2.34% |
| 2025-08-11 | 10.27 | 10.31 | 10.14 | 10.30 | -0.19% | 2.14 | 3.81% |
| 2025-08-08 | 10.20 | 10.36 | 10.13 | 10.32 | +1.07% | 2.61 | 4.61% |
| 2025-08-07 | 10.25 | 10.29 | 10.19 | 10.21 | -0.19% | 1.61 | 2.86% |
| 2025-08-06 | 10.24 | 10.28 | 10.20 | 10.23 | -0.10% | 1.21 | 2.15% |
| 2025-08-05 | 10.22 | 10.24 | 10.17 | 10.24 | +0.19% | 1.21 | 2.16% |
| 2025-08-04 | 10.13 | 10.23 | 10.06 | 10.22 | +0.59% | 1.09 | 1.95% |
| 2025-08-01 | 10.12 | 10.20 | 10.10 | 10.16 | +0.10% | 1.11 | 1.99% |
| 2025-07-31 | 10.30 | 10.30 | 10.12 | 10.15 | -1.83% | 1.82 | 3.24% |
| 2025-07-30 | 10.31 | 10.42 | 10.24 | 10.34 | 0.00% | 1.90 | 3.34% |
| 2025-07-29 | 10.37 | 10.37 | 10.22 | 10.34 | -0.38% | 1.67 | 2.96% |
| 2025-07-28 | 10.36 | 10.41 | 10.30 | 10.38 | 0.00% | 1.51 | 2.65% |
| 2025-07-25 | 10.56 | 10.58 | 10.36 | 10.38 | -1.98% | 2.71 | 4.73% |
| 2025-07-24 | 10.54 | 10.59 | 10.44 | 10.59 | +0.47% | 2.24 | 3.86% |
| 2025-07-23 | 10.76 | 10.82 | 10.54 | 10.54 | -2.04% | 3.57 | 6.08% |