桂冠电力 sh.600236
10.65
+2.11%
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 | 6.36 | 6.41 | 6.35 | 6.39 | +0.47% | 0.72 | 0.14% |
| 2025-08-18 | 6.34 | 6.38 | 6.33 | 6.36 | +0.31% | 0.63 | 0.12% |
| 2025-08-15 | 6.33 | 6.34 | 6.30 | 6.34 | +0.16% | 0.61 | 0.12% |
| 2025-08-14 | 6.35 | 6.38 | 6.32 | 6.33 | -0.31% | 0.55 | 0.11% |
| 2025-08-13 | 6.37 | 6.37 | 6.34 | 6.35 | -0.16% | 0.55 | 0.11% |
| 2025-08-12 | 6.35 | 6.38 | 6.35 | 6.36 | -0.16% | 0.39 | 0.08% |
| 2025-08-11 | 6.42 | 6.42 | 6.34 | 6.37 | -0.77% | 0.80 | 0.16% |
| 2025-08-08 | 6.36 | 6.42 | 6.35 | 6.42 | +0.94% | 0.83 | 0.16% |
| 2025-08-07 | 6.34 | 6.37 | 6.33 | 6.36 | +0.31% | 0.62 | 0.12% |
| 2025-08-06 | 6.34 | 6.35 | 6.31 | 6.34 | 0.00% | 0.56 | 0.11% |
| 2025-08-05 | 6.34 | 6.36 | 6.32 | 6.34 | 0.00% | 0.53 | 0.11% |
| 2025-08-04 | 6.30 | 6.36 | 6.28 | 6.34 | +0.47% | 0.48 | 0.10% |
| 2025-08-01 | 6.30 | 6.33 | 6.28 | 6.31 | 0.00% | 0.44 | 0.09% |
| 2025-07-31 | 6.42 | 6.43 | 6.29 | 6.31 | -2.16% | 1.03 | 0.20% |
| 2025-07-30 | 6.42 | 6.48 | 6.42 | 6.44 | +0.15% | 0.83 | 0.16% |
| 2025-07-29 | 6.41 | 6.44 | 6.38 | 6.43 | +0.31% | 0.64 | 0.13% |
| 2025-07-28 | 6.44 | 6.45 | 6.39 | 6.42 | -0.46% | 0.80 | 0.16% |
| 2025-07-25 | 6.49 | 6.52 | 6.43 | 6.44 | -0.76% | 0.87 | 0.17% |
| 2025-07-24 | 6.46 | 6.49 | 6.41 | 6.49 | +0.46% | 1.09 | 0.21% |
| 2025-07-23 | 6.55 | 6.56 | 6.45 | 6.46 | -1.21% | 1.38 | 0.27% |