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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.56 | 6.58 | 6.49 | 6.54 | 0.00% | 1.46 | 0.28% |
| 2025-07-21 | 6.53 | 6.56 | 6.50 | 6.54 | +0.61% | 1.51 | 0.29% |
| 2025-07-18 | 6.48 | 6.52 | 6.43 | 6.50 | +0.31% | 1.22 | 0.24% |
| 2025-07-17 | 6.49 | 6.50 | 6.42 | 6.48 | 0.00% | 1.19 | 0.23% |
| 2025-07-16 | 6.52 | 6.53 | 6.46 | 6.48 | -0.46% | 1.15 | 0.22% |
| 2025-07-15 | 6.66 | 6.69 | 6.49 | 6.51 | -2.96% | 2.14 | 0.41% |
| 2025-07-14 | 6.66 | 6.84 | 6.63 | 6.71 | -0.15% | 2.21 | 0.41% |
| 2025-07-11 | 7.00 | 7.00 | 6.63 | 6.72 | -3.42% | 3.20 | 0.60% |
| 2025-07-10 | 7.25 | 7.49 | 6.93 | 6.96 | -4.04% | 5.54 | 0.97% |
| 2025-07-09 | 6.67 | 7.25 | 6.66 | 7.25 | +10.07% | 7.25 | 1.27% |
| 2025-07-08 | 6.79 | 6.82 | 6.45 | 6.59 | -0.30% | 3.84 | 0.72% |
| 2025-07-07 | 6.31 | 6.72 | 6.28 | 6.61 | +5.45% | 3.86 | 0.74% |
| 2025-07-04 | 6.21 | 6.33 | 6.20 | 6.27 | +1.10% | 1.41 | 0.28% |
| 2025-07-03 | 6.21 | 6.22 | 6.17 | 6.20 | 0.00% | 0.49 | 0.10% |
| 2025-07-02 | 6.21 | 6.22 | 6.18 | 6.20 | 0.00% | 0.41 | 0.08% |
| 2025-07-01 | 6.12 | 6.22 | 6.12 | 6.20 | +1.28% | 0.76 | 0.15% |
| 2025-06-30 | 6.11 | 6.16 | 6.10 | 6.12 | +0.16% | 0.51 | 0.10% |
| 2025-06-27 | 6.15 | 6.16 | 6.09 | 6.11 | -0.48% | 0.60 | 0.12% |
| 2025-06-26 | 6.16 | 6.17 | 6.14 | 6.14 | -0.32% | 0.42 | 0.08% |
| 2025-06-25 | 6.11 | 6.17 | 6.10 | 6.16 | +0.80% | 0.46 | 0.09% |