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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.32 | 14.48 | 14.21 | 14.25 | -1.04% | 2.67 | 1.40% |
| 2026-02-12 | 14.30 | 14.53 | 14.18 | 14.40 | +0.91% | 2.71 | 1.42% |
| 2026-02-11 | 14.40 | 14.50 | 14.24 | 14.27 | -0.90% | 2.38 | 1.25% |
| 2026-02-10 | 14.50 | 14.61 | 14.40 | 14.40 | -1.03% | 2.74 | 1.43% |
| 2026-02-09 | 14.44 | 14.84 | 14.44 | 14.55 | +2.75% | 4.34 | 2.24% |
| 2026-02-06 | 14.14 | 14.39 | 14.07 | 14.16 | -1.05% | 2.68 | 1.42% |
| 2026-02-05 | 14.48 | 14.59 | 14.24 | 14.31 | -1.51% | 2.54 | 1.33% |
| 2026-02-04 | 14.46 | 14.64 | 14.38 | 14.53 | 0.00% | 2.66 | 1.38% |
| 2026-02-03 | 14.24 | 14.55 | 14.16 | 14.53 | +3.34% | 3.71 | 1.95% |
| 2026-02-02 | 14.29 | 14.46 | 14.06 | 14.06 | -1.68% | 3.20 | 1.69% |
| 2026-01-30 | 14.70 | 14.85 | 14.07 | 14.30 | -3.18% | 4.44 | 2.34% |
| 2026-01-29 | 15.12 | 15.30 | 14.74 | 14.77 | -2.38% | 4.53 | 2.29% |
| 2026-01-28 | 15.63 | 15.75 | 15.10 | 15.13 | -3.32% | 5.19 | 2.56% |
| 2026-01-27 | 15.49 | 15.74 | 15.00 | 15.65 | +0.97% | 5.98 | 2.94% |
| 2026-01-26 | 16.24 | 16.29 | 15.45 | 15.50 | -4.14% | 5.75 | 2.75% |
| 2026-01-23 | 16.19 | 16.36 | 16.02 | 16.17 | -0.12% | 5.11 | 2.38% |
| 2026-01-22 | 15.92 | 16.30 | 15.92 | 16.19 | +1.63% | 4.59 | 2.15% |
| 2026-01-21 | 15.97 | 16.32 | 15.88 | 15.93 | -1.24% | 4.73 | 2.22% |
| 2026-01-20 | 16.58 | 16.75 | 15.95 | 16.13 | -2.66% | 6.84 | 3.19% |
| 2026-01-19 | 15.71 | 16.88 | 15.55 | 16.57 | +5.27% | 10.63 | 4.91% |