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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.61 | 16.77 | 15.38 | 16.49 | +5.64% | 15.22 | 7.15% |
| 2025-08-18 | 15.52 | 16.20 | 15.21 | 15.61 | +3.65% | 18.28 | 8.79% |
| 2025-08-15 | 13.60 | 15.06 | 13.58 | 15.06 | +10.01% | 11.00 | 5.75% |
| 2025-08-14 | 14.50 | 14.51 | 13.67 | 13.69 | -5.33% | 7.20 | 3.89% |
| 2025-08-13 | 14.45 | 14.70 | 14.38 | 14.46 | +0.07% | 5.39 | 2.80% |
| 2025-08-12 | 14.95 | 14.96 | 14.37 | 14.45 | -2.63% | 4.87 | 2.53% |
| 2025-08-11 | 14.71 | 15.00 | 14.60 | 14.84 | +0.82% | 4.20 | 2.13% |
| 2025-08-08 | 15.00 | 15.10 | 14.60 | 14.72 | -3.09% | 5.93 | 3.03% |
| 2025-08-07 | 15.30 | 15.47 | 15.15 | 15.19 | -0.98% | 5.32 | 2.62% |
| 2025-08-06 | 14.75 | 15.57 | 14.73 | 15.34 | +3.44% | 8.38 | 4.17% |
| 2025-08-05 | 14.84 | 14.94 | 14.62 | 14.83 | -0.27% | 6.15 | 3.14% |
| 2025-08-04 | 14.04 | 14.94 | 13.92 | 14.87 | +6.37% | 10.65 | 5.54% |
| 2025-08-01 | 13.93 | 14.10 | 13.56 | 13.98 | +0.14% | 3.99 | 2.17% |
| 2025-07-31 | 14.08 | 14.59 | 13.72 | 13.96 | +0.29% | 7.03 | 3.77% |
| 2025-07-30 | 14.05 | 14.45 | 13.85 | 13.92 | -1.00% | 6.34 | 3.39% |
| 2025-07-29 | 14.52 | 14.58 | 13.83 | 14.06 | -2.43% | 7.44 | 4.00% |
| 2025-07-28 | 14.02 | 14.95 | 14.00 | 14.41 | +2.42% | 8.35 | 4.30% |
| 2025-07-25 | 13.95 | 14.20 | 13.87 | 14.07 | +0.07% | 4.06 | 2.18% |
| 2025-07-24 | 13.90 | 14.11 | 13.78 | 14.06 | +1.74% | 5.47 | 2.96% |
| 2025-07-23 | 13.35 | 13.95 | 13.23 | 13.82 | +3.21% | 6.45 | 3.55% |