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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.60 | 9.67 | 9.48 | 9.54 | -0.83% | 1.03 | 1.95% |
| 2025-11-18 | 9.88 | 9.90 | 9.58 | 9.62 | -2.62% | 1.67 | 3.14% |
| 2025-11-17 | 9.87 | 9.89 | 9.77 | 9.88 | -0.50% | 1.56 | 2.88% |
| 2025-11-14 | 10.01 | 10.11 | 9.92 | 9.93 | -1.29% | 1.28 | 2.33% |
| 2025-11-13 | 10.02 | 10.07 | 9.92 | 10.06 | +0.40% | 1.64 | 2.99% |
| 2025-11-12 | 10.15 | 10.18 | 9.95 | 10.02 | -1.28% | 1.95 | 3.53% |
| 2025-11-11 | 10.35 | 10.41 | 10.14 | 10.15 | -1.36% | 2.46 | 4.38% |
| 2025-11-10 | 10.21 | 10.36 | 10.07 | 10.29 | +0.78% | 2.84 | 5.03% |
| 2025-11-07 | 10.26 | 10.44 | 10.17 | 10.21 | -1.63% | 4.57 | 8.09% |
| 2025-11-06 | 10.24 | 10.94 | 10.11 | 10.38 | +1.36% | 8.30 | 14.33% |
| 2025-11-05 | 9.74 | 10.32 | 9.73 | 10.24 | +4.05% | 5.29 | 9.52% |
| 2025-11-04 | 9.82 | 9.93 | 9.69 | 9.84 | +1.02% | 2.65 | 4.90% |
| 2025-11-03 | 9.57 | 9.74 | 9.54 | 9.74 | +1.77% | 1.57 | 2.95% |
| 2025-10-31 | 9.55 | 9.64 | 9.51 | 9.57 | 0.00% | 0.82 | 1.55% |
| 2025-10-30 | 9.62 | 9.70 | 9.53 | 9.57 | -0.41% | 1.15 | 2.18% |
| 2025-10-29 | 9.59 | 9.62 | 9.48 | 9.61 | +0.31% | 0.97 | 1.84% |
| 2025-10-28 | 9.48 | 9.59 | 9.44 | 9.58 | +0.42% | 0.95 | 1.80% |
| 2025-10-27 | 9.44 | 9.59 | 9.40 | 9.54 | +1.16% | 1.21 | 2.30% |
| 2025-10-24 | 9.52 | 9.52 | 9.41 | 9.43 | -0.94% | 0.85 | 1.64% |
| 2025-10-23 | 9.45 | 9.53 | 9.39 | 9.52 | +0.63% | 0.64 | 1.22% |