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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.63 | 12.26 | 11.56 | 12.07 | +3.78% | 3.57 | 2.25% |
| 2025-06-23 | 11.22 | 11.72 | 11.16 | 11.63 | +2.92% | 2.41 | 1.58% |
| 2025-06-20 | 11.39 | 11.52 | 11.23 | 11.30 | -1.05% | 1.60 | 1.07% |
| 2025-06-19 | 11.71 | 11.76 | 11.38 | 11.42 | -2.97% | 2.21 | 1.45% |
| 2025-06-18 | 11.88 | 12.14 | 11.67 | 11.77 | -1.42% | 2.53 | 1.61% |
| 2025-06-17 | 11.61 | 12.12 | 11.52 | 11.94 | +3.29% | 4.13 | 2.63% |
| 2025-06-16 | 11.50 | 11.60 | 11.21 | 11.56 | -0.34% | 2.88 | 1.89% |
| 2025-06-13 | 11.85 | 11.85 | 11.60 | 11.60 | -1.69% | 3.67 | 2.37% |
| 2025-06-12 | 11.71 | 11.87 | 11.65 | 11.80 | +1.11% | 2.71 | 1.74% |
| 2025-06-11 | 11.54 | 11.85 | 11.54 | 11.67 | +1.83% | 2.49 | 1.60% |
| 2025-06-10 | 11.76 | 11.77 | 11.40 | 11.46 | -2.63% | 2.15 | 1.40% |
| 2025-06-09 | 11.50 | 11.86 | 11.48 | 11.77 | +2.62% | 2.76 | 1.77% |
| 2025-06-06 | 11.59 | 11.64 | 11.41 | 11.47 | -1.21% | 1.63 | 1.07% |
| 2025-06-05 | 11.44 | 11.69 | 11.42 | 11.61 | +1.31% | 2.74 | 1.79% |
| 2025-06-04 | 11.06 | 11.66 | 11.06 | 11.46 | +3.34% | 3.10 | 2.05% |
| 2025-06-03 | 10.95 | 11.15 | 10.86 | 11.09 | +1.09% | 1.60 | 1.10% |
| 2025-05-30 | 11.12 | 11.12 | 10.89 | 10.97 | -1.79% | 1.52 | 1.04% |
| 2025-05-29 | 11.15 | 11.29 | 11.07 | 11.17 | +0.54% | 1.98 | 1.34% |
| 2025-05-28 | 10.98 | 11.30 | 10.94 | 11.11 | +1.18% | 2.19 | 1.48% |
| 2025-05-27 | 10.96 | 11.07 | 10.79 | 10.98 | -0.09% | 1.74 | 1.20% |