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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.58 | 12.61 | 12.28 | 12.42 | -0.56% | 2.69 | 1.47% |
| 2026-04-20 | 12.33 | 12.57 | 12.24 | 12.49 | +1.30% | 2.82 | 1.54% |
| 2026-04-17 | 12.33 | 12.42 | 12.19 | 12.33 | -0.40% | 2.31 | 1.28% |
| 2026-04-16 | 12.32 | 12.44 | 12.19 | 12.38 | +0.65% | 2.08 | 1.14% |
| 2026-04-15 | 12.49 | 12.58 | 12.26 | 12.30 | -1.36% | 2.60 | 1.42% |
| 2026-04-14 | 12.27 | 12.49 | 12.19 | 12.47 | +2.13% | 2.82 | 1.55% |
| 2026-04-13 | 12.22 | 12.34 | 12.13 | 12.21 | -0.73% | 2.21 | 1.22% |
| 2026-04-10 | 12.30 | 12.51 | 12.16 | 12.30 | -1.05% | 3.32 | 1.82% |
| 2026-04-09 | 12.73 | 12.73 | 12.41 | 12.43 | -3.12% | 2.65 | 1.43% |
| 2026-04-08 | 12.45 | 12.85 | 12.43 | 12.83 | +5.16% | 2.93 | 1.56% |
| 2026-04-07 | 12.25 | 12.33 | 12.14 | 12.20 | +0.41% | 1.32 | 0.73% |
| 2026-04-03 | 12.50 | 12.60 | 12.13 | 12.15 | -2.57% | 1.84 | 1.02% |
| 2026-04-02 | 12.69 | 12.80 | 12.40 | 12.47 | -2.35% | 2.08 | 1.12% |
| 2026-04-01 | 12.96 | 12.99 | 12.72 | 12.77 | +0.24% | 2.01 | 1.06% |
| 2026-03-31 | 12.83 | 13.12 | 12.70 | 12.74 | -0.70% | 2.04 | 1.07% |
| 2026-03-30 | 12.69 | 12.94 | 12.65 | 12.83 | +0.16% | 2.02 | 1.07% |
| 2026-03-27 | 12.48 | 12.90 | 12.44 | 12.81 | +1.51% | 2.12 | 1.13% |
| 2026-03-26 | 12.88 | 12.92 | 12.53 | 12.62 | -1.64% | 2.05 | 1.09% |
| 2026-03-25 | 12.74 | 12.95 | 12.71 | 12.83 | +1.34% | 2.51 | 1.33% |
| 2026-03-24 | 12.49 | 12.69 | 12.18 | 12.66 | +4.03% | 4.18 | 2.27% |