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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.56 | 8.57 | 8.39 | 8.39 | -1.99% | 0.62 | 0.09% |
| 2026-02-12 | 8.63 | 8.65 | 8.52 | 8.56 | -0.12% | 0.63 | 0.09% |
| 2026-02-11 | 8.56 | 8.59 | 8.52 | 8.57 | +0.23% | 0.60 | 0.09% |
| 2026-02-10 | 8.69 | 8.69 | 8.51 | 8.55 | -2.29% | 1.18 | 0.17% |
| 2026-02-09 | 8.97 | 8.97 | 8.50 | 8.75 | -2.45% | 2.62 | 0.38% |
| 2026-02-06 | 8.45 | 9.14 | 8.39 | 8.97 | +5.90% | 1.83 | 0.26% |
| 2026-02-05 | 8.31 | 8.52 | 8.23 | 8.47 | +1.80% | 0.99 | 0.15% |
| 2026-02-04 | 8.40 | 8.54 | 8.25 | 8.32 | -0.95% | 0.92 | 0.14% |
| 2026-02-03 | 8.13 | 8.43 | 8.08 | 8.40 | +4.22% | 1.50 | 0.23% |
| 2026-02-02 | 8.38 | 8.38 | 8.00 | 8.06 | -3.70% | 1.54 | 0.24% |
| 2026-01-30 | 8.23 | 8.48 | 8.22 | 8.37 | +0.84% | 0.92 | 0.14% |
| 2026-01-29 | 8.13 | 8.32 | 8.10 | 8.30 | +1.84% | 0.95 | 0.15% |
| 2026-01-28 | 8.16 | 8.21 | 8.12 | 8.15 | -0.12% | 0.41 | 0.06% |
| 2026-01-27 | 8.28 | 8.33 | 8.12 | 8.16 | -1.81% | 0.76 | 0.12% |
| 2026-01-26 | 8.13 | 8.34 | 8.08 | 8.31 | +2.09% | 1.38 | 0.21% |
| 2026-01-23 | 8.32 | 8.35 | 8.07 | 8.14 | -1.81% | 1.33 | 0.21% |
| 2026-01-22 | 8.24 | 8.30 | 8.20 | 8.29 | +0.61% | 0.70 | 0.11% |
| 2026-01-21 | 8.22 | 8.30 | 8.13 | 8.24 | +0.24% | 0.88 | 0.14% |
| 2026-01-20 | 8.18 | 8.25 | 8.12 | 8.22 | +0.37% | 1.08 | 0.17% |
| 2026-01-19 | 8.12 | 8.29 | 8.08 | 8.19 | +0.74% | 1.04 | 0.16% |