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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.39 | 13.68 | 13.35 | 13.39 | +0.07% | 4.18 | 2.34% |
| 2025-07-21 | 13.33 | 13.64 | 13.19 | 13.38 | +0.68% | 5.20 | 2.93% |
| 2025-07-18 | 13.16 | 13.32 | 13.06 | 13.29 | +0.99% | 3.36 | 1.92% |
| 2025-07-17 | 12.93 | 13.29 | 12.82 | 13.16 | +1.78% | 4.78 | 2.76% |
| 2025-07-16 | 13.01 | 13.13 | 12.87 | 12.93 | -0.92% | 2.56 | 1.49% |
| 2025-07-15 | 13.17 | 13.20 | 12.88 | 13.05 | +0.46% | 2.91 | 1.68% |
| 2025-07-14 | 13.15 | 13.21 | 12.88 | 12.99 | -1.81% | 3.97 | 2.30% |
| 2025-07-11 | 13.16 | 13.38 | 13.07 | 13.23 | +0.61% | 3.32 | 1.89% |
| 2025-07-10 | 13.11 | 13.37 | 13.01 | 13.15 | -0.75% | 3.63 | 2.09% |
| 2025-07-09 | 13.59 | 13.70 | 13.19 | 13.25 | -2.29% | 4.64 | 2.61% |
| 2025-07-08 | 13.46 | 13.74 | 13.41 | 13.56 | +0.07% | 5.33 | 2.97% |
| 2025-07-07 | 13.32 | 13.71 | 13.10 | 13.55 | +1.73% | 7.06 | 3.94% |
| 2025-07-04 | 13.47 | 13.53 | 12.98 | 13.32 | -0.52% | 9.25 | 5.29% |
| 2025-07-03 | 13.76 | 14.38 | 13.36 | 13.39 | -4.83% | 11.63 | 6.40% |
| 2025-07-02 | 14.03 | 14.65 | 13.60 | 14.07 | -1.68% | 15.19 | 8.14% |
| 2025-07-01 | 13.17 | 14.78 | 13.00 | 14.31 | +6.47% | 21.79 | 11.82% |
| 2025-06-30 | 12.21 | 13.44 | 12.15 | 13.44 | +9.98% | 12.40 | 7.16% |
| 2025-06-27 | 12.20 | 12.42 | 12.13 | 12.22 | +0.16% | 2.67 | 1.65% |
| 2025-06-26 | 12.28 | 12.72 | 12.15 | 12.20 | -0.41% | 4.02 | 2.45% |
| 2025-06-25 | 12.10 | 12.26 | 11.97 | 12.25 | +1.49% | 3.34 | 2.08% |