湘电股份 sh.600416
12.98
+10.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.83 | 12.98 | 11.64 | 12.98 | +10.00% | 11.03 | 5.96% |
| 2026-05-21 | 11.67 | 12.63 | 11.66 | 11.80 | +1.46% | 6.05 | 3.38% |
| 2026-05-20 | 11.97 | 11.98 | 11.56 | 11.63 | -3.73% | 2.95 | 1.71% |
| 2026-05-19 | 12.00 | 12.10 | 11.59 | 12.08 | +0.67% | 3.92 | 2.25% |
| 2026-05-18 | 12.28 | 12.39 | 11.90 | 12.00 | -2.28% | 3.67 | 2.05% |
| 2026-05-15 | 12.41 | 12.66 | 12.22 | 12.28 | -1.05% | 3.54 | 1.94% |
| 2026-05-14 | 12.89 | 12.95 | 12.38 | 12.41 | -3.87% | 3.50 | 1.88% |
| 2026-05-13 | 12.80 | 13.05 | 12.78 | 12.91 | +0.39% | 2.83 | 1.48% |
| 2026-05-12 | 13.11 | 13.11 | 12.84 | 12.86 | -1.76% | 2.86 | 1.50% |
| 2026-05-11 | 13.05 | 13.30 | 12.94 | 13.09 | +0.77% | 3.72 | 1.92% |
| 2026-05-08 | 12.77 | 13.04 | 12.68 | 12.99 | +1.56% | 3.68 | 1.93% |
| 2026-05-07 | 12.72 | 12.93 | 12.70 | 12.79 | +0.39% | 2.65 | 1.40% |
| 2026-05-06 | 12.49 | 12.90 | 12.48 | 12.74 | +2.99% | 3.89 | 2.07% |
| 2026-04-30 | 12.44 | 12.61 | 12.25 | 12.37 | -1.04% | 2.78 | 1.52% |
| 2026-04-29 | 12.32 | 12.54 | 12.26 | 12.50 | +1.21% | 2.00 | 1.09% |
| 2026-04-28 | 12.75 | 12.76 | 12.29 | 12.35 | -3.36% | 3.52 | 1.91% |
| 2026-04-27 | 12.60 | 12.87 | 12.53 | 12.78 | +1.43% | 2.78 | 1.48% |
| 2026-04-24 | 12.59 | 12.83 | 12.52 | 12.60 | -0.40% | 2.65 | 1.42% |
| 2026-04-23 | 12.80 | 12.85 | 12.54 | 12.65 | -0.47% | 2.89 | 1.54% |
| 2026-04-22 | 12.32 | 12.88 | 12.30 | 12.71 | +2.33% | 4.25 | 2.28% |